Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.71	39.31	38.04	38.18	8,860,564	-0.62(-1.59%)
Aug 28, 2015	38.45	38.87	38.12	38.80	10,902,270	+0.32(+0.83%)
Aug 27, 2015	38.44	38.82	37.66	38.48	16,914,452	+1.40(+3.77%)
Aug 26, 2015	36.98	37.20	35.67	37.08	15,034,446	+0.91(+2.52%)
Aug 25, 2015	37.83	38.02	36.15	36.17	17,288,052	-0.67(-1.83%)
Aug 24, 2015	37.53	38.62	36.03	36.84	21,860,832	-2.89(-7.28%)
Aug 21, 2015	40.49	40.83	39.73	39.73	11,037,880	-1.18(-2.88%)
Aug 20, 2015	41.65	41.74	40.90	40.92	6,992,782	-1.10(-2.63%)
Aug 19, 2015	42.27	42.30	41.66	42.02	7,117,372	-0.51(-1.19%)
Aug 18, 2015	42.42	42.66	42.37	42.53	3,900,128	+0.05(+0.12%)
Aug 17, 2015	42.16	42.50	41.94	42.47	3,815,292	+0.13(+0.30%)
Aug 14, 2015	42.00	42.42	41.92	42.35	4,479,196	+0.33(+0.78%)
Aug 13, 2015	42.17	42.25	41.83	42.02	4,898,647	-0.21(-0.50%)
Aug 12, 2015	42.52	42.57	41.50	42.23	6,500,989	-0.25(-0.60%)
Aug 11, 2015	42.31	42.59	42.15	42.48	4,783,917	-0.23(-0.53%)
Aug 10, 2015	42.51	43.14	42.48	42.71	4,423,406	+0.46(+1.10%)
Aug 07, 2015	42.49	42.53	41.62	42.25	5,161,731	-0.18(-0.42%)
Aug 06, 2015	42.59	43.00	42.21	42.42	7,369,550	-0.13(-0.32%)
Aug 05, 2015	42.98	43.00	42.48	42.56	5,969,507	-0.03(-0.06%)
Aug 04, 2015	42.79	42.84	42.40	42.58	4,136,644	+0.01(+0.02%)
Aug 03, 2015	42.90	42.92	42.27	42.58	4,159,256	-0.16(-0.37%)
Jul 31, 2015	43.06	43.11	42.66	42.74	6,610,790	-0.07(-0.16%)
Jul 30, 2015	42.96	43.04	42.61	42.80	4,347,122	-0.24(-0.57%)
Jul 29, 2015	42.98	43.14	42.80	43.05	4,187,778	+0.10(+0.24%)
Jul 28, 2015	43.07	43.20	42.70	42.95	6,802,187	+0.21(+0.49%)
Jul 27, 2015	42.69	42.87	42.33	42.74	6,504,939	-0.30(-0.71%)
Jul 24, 2015	42.87	43.39	42.86	43.04	7,096,214	-0.13(-0.29%)
Jul 23, 2015	43.28	43.62	42.95	43.17	7,233,546	+0.19(+0.43%)
Jul 22, 2015	42.04	43.07	41.53	42.98	12,326,438	+1.03(+2.45%)
Jul 21, 2015	42.08	42.38	41.95	41.95	7,590,349	-0.25(-0.60%)
Jul 20, 2015	42.16	42.43	42.14	42.20	6,424,696	+0.13(+0.32%)
Jul 17, 2015	41.75	42.13	41.69	42.07	6,415,335	+0.11(+0.26%)
Jul 16, 2015	42.00	42.02	41.77	41.96	4,543,269	+0.39(+0.93%)
Jul 15, 2015	42.02	42.15	41.43	41.57	7,842,562	-0.75(-1.77%)
Jul 14, 2015	41.99	42.47	41.90	42.32	5,045,333	+0.40(+0.97%)
Jul 13, 2015	42.15	42.25	41.80	41.92	6,547,175	+0.03(+0.06%)
Jul 10, 2015	41.64	42.05	41.44	41.89	5,992,813	+0.62(+1.50%)
Jul 09, 2015	41.78	41.89	41.26	41.27	6,680,047	-0.05(-0.12%)
Jul 08, 2015	41.73	42.03	41.26	41.32	6,959,844	-0.81(-1.91%)
Jul 07, 2015	41.92	42.15	41.20	42.13	7,233,781	+0.39(+0.94%)
Jul 06, 2015	41.13	42.05	41.05	41.73	6,893,394	+0.28(+0.67%)
Jul 02, 2015	41.78	41.46	41.46	41.46	3,266,007	-0.09(-0.22%)
Jul 01, 2015	41.45	41.64	41.18	41.55	4,026,290	+0.37(+0.90%)
Jun 30, 2015	41.54	41.57	41.04	41.18	5,380,774	+0.06(+0.14%)
Jun 29, 2015	41.57	41.82	41.08	41.12	6,393,414	-0.81(-1.92%)
Jun 26, 2015	41.51	41.94	41.48	41.93	8,081,337	+0.54(+1.30%)
Jun 25, 2015	41.66	41.84	41.35	41.39	4,300,033	-0.14(-0.34%)
Jun 24, 2015	41.61	41.82	41.52	41.53	5,449,620	-0.32(-0.76%)
Jun 23, 2015	42.14	42.35	41.69	41.85	3,883,418	-0.13(-0.30%)
Jun 22, 2015	41.92	42.26	41.82	41.98	5,514,714	+0.12(+0.28%)
Jun 19, 2015	41.87	42.04	41.73	41.86	11,164,257	-0.04(-0.10%)
Jun 18, 2015	40.85	42.09	40.82	41.90	9,501,093	+1.15(+2.82%)
Jun 17, 2015	40.69	40.89	40.55	40.75	4,438,942	+0.08(+0.19%)
Jun 16, 2015	40.33	40.73	40.19	40.68	4,671,652	+0.34(+0.85%)
Jun 15, 2015	40.53	40.58	40.04	40.33	5,728,736	-0.50(-1.23%)
Jun 12, 2015	41.04	41.08	40.81	40.84	4,400,458	-0.33(-0.79%)
Jun 11, 2015	40.86	41.32	40.70	41.16	8,463,503	+0.47(+1.15%)
Jun 10, 2015	40.58	40.85	40.53	40.69	6,692,055	+0.27(+0.66%)
Jun 09, 2015	40.71	40.72	40.29	40.42	4,054,665	-0.22(-0.54%)
Jun 08, 2015	40.58	40.75	40.44	40.64	5,188,073	-0.01(-0.02%)
Jun 05, 2015	40.77	40.80	40.28	40.65	4,221,957	-0.19(-0.47%)
Jun 04, 2015	41.10	41.26	40.72	40.84	5,586,132	-0.15(-0.37%)
Jun 03, 2015	41.08	41.22	40.89	41.00	3,944,563	-0.07(-0.16%)
Jun 02, 2015	40.82	41.27	40.54	41.06	6,123,863	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.