Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	43.34	44.01	42.93	43.40	667,055	-0.08(-0.18%)
Aug 28, 2015	43.01	43.57	42.77	43.48	781,337	+0.40(+0.93%)
Aug 27, 2015	42.15	43.30	42.12	43.08	895,394	+1.34(+3.22%)
Aug 26, 2015	41.63	41.98	40.29	41.73	1,515,377	+1.13(+2.80%)
Aug 25, 2015	42.71	42.75	40.55	40.60	1,550,693	-0.95(-2.29%)
Aug 24, 2015	42.00	43.06	41.05	41.55	1,502,863	-2.26(-5.16%)
Aug 21, 2015	44.56	44.90	43.78	43.81	992,836	-1.31(-2.89%)
Aug 20, 2015	45.88	46.05	45.12	45.12	766,591	-1.19(-2.58%)
Aug 19, 2015	46.81	46.81	46.09	46.31	1,082,743	-0.84(-1.77%)
Aug 18, 2015	48.07	48.57	47.03	47.15	1,153,152	-0.99(-2.06%)
Aug 17, 2015	46.81	48.23	46.63	48.14	1,028,805	+1.01(+2.14%)
Aug 14, 2015	46.20	47.15	46.16	47.13	715,069	+0.78(+1.67%)
Aug 13, 2015	46.07	46.71	45.76	46.35	571,345	+0.29(+0.62%)
Aug 12, 2015	46.13	46.47	45.30	46.07	719,882	-0.52(-1.12%)
Aug 11, 2015	46.21	46.76	46.21	46.59	768,773	-0.11(-0.24%)
Aug 10, 2015	46.04	46.74	45.79	46.70	825,554	+1.16(+2.54%)
Aug 07, 2015	45.49	45.89	45.21	45.54	618,271	+0.01(+0.02%)
Aug 06, 2015	46.46	46.73	45.40	45.53	984,456	-0.73(-1.58%)
Aug 05, 2015	45.92	46.49	45.83	46.27	1,121,983	+0.68(+1.49%)
Aug 04, 2015	45.60	46.27	45.41	45.59	875,446	-0.03(-0.06%)
Aug 03, 2015	46.08	46.28	45.39	45.61	786,566	-0.63(-1.36%)
Jul 31, 2015	45.63	46.81	45.19	46.24	2,135,659	+1.02(+2.25%)
Jul 30, 2015	45.55	47.01	45.00	45.22	1,726,867	-1.01(-2.19%)
Jul 29, 2015	44.79	46.34	44.77	46.23	1,248,625	+1.26(+2.81%)
Jul 28, 2015	44.74	45.38	44.22	44.97	1,004,946	+0.42(+0.94%)
Jul 27, 2015	44.87	45.06	44.32	44.55	920,025	-0.72(-1.60%)
Jul 24, 2015	45.84	45.91	45.03	45.27	643,933	-0.48(-1.05%)
Jul 23, 2015	46.48	46.80	45.73	45.75	689,121	-0.51(-1.11%)
Jul 22, 2015	45.58	46.31	45.58	46.27	888,486	+0.06(+0.13%)
Jul 21, 2015	45.94	46.48	45.75	46.21	711,659	+0.52(+1.14%)
Jul 20, 2015	46.01	46.13	45.59	45.68	625,806	-0.28(-0.61%)
Jul 17, 2015	46.65	46.72	45.87	45.96	686,188	-0.64(-1.38%)
Jul 16, 2015	46.46	46.84	46.24	46.61	817,926	+0.37(+0.81%)
Jul 15, 2015	47.26	47.46	46.16	46.23	953,785	-0.99(-2.10%)
Jul 14, 2015	46.48	47.60	46.48	47.22	1,373,792	+0.60(+1.29%)
Jul 13, 2015	46.54	46.82	46.29	46.62	1,381,131	+0.48(+1.04%)
Jul 10, 2015	46.27	46.59	45.85	46.14	976,220	+0.42(+0.91%)
Jul 09, 2015	45.26	45.97	45.16	45.73	1,460,432	+1.24(+2.78%)
Jul 08, 2015	44.99	45.18	44.24	44.49	795,017	-0.05(-0.12%)
Jul 07, 2015	44.38	44.66	43.57	44.54	842,460	+0.42(+0.95%)
Jul 06, 2015	43.87	44.73	43.84	44.12	1,241,147	-0.10(-0.24%)
Jul 02, 2015	44.44	44.23	44.23	44.23	831,024	+0.01(+0.02%)
Jul 01, 2015	44.73	44.86	43.80	44.22	1,235,248	-0.08(-0.18%)
Jun 30, 2015	44.29	44.78	44.05	44.30	1,014,081	+0.44(+0.99%)
Jun 29, 2015	44.90	45.26	43.83	43.86	1,341,549	-1.40(-3.10%)
Jun 26, 2015	45.67	45.88	45.26	45.26	8,038,558	-0.18(-0.40%)
Jun 25, 2015	45.65	45.70	45.27	45.45	1,094,771	-0.04(-0.10%)
Jun 24, 2015	45.87	46.28	45.32	45.49	1,061,505	-0.43(-0.93%)
Jun 23, 2015	46.07	46.13	45.44	45.92	1,082,384	+0.07(+0.15%)
Jun 22, 2015	46.03	46.03	45.42	45.85	955,995	+0.07(+0.15%)
Jun 19, 2015	46.87	47.13	45.76	45.78	1,739,669	-1.03(-2.20%)
Jun 18, 2015	46.30	47.18	46.30	46.81	1,374,548	+0.64(+1.38%)
Jun 17, 2015	45.66	46.32	45.53	46.17	1,432,559	+0.85(+1.88%)
Jun 16, 2015	45.53	45.63	45.28	45.32	1,127,046	-0.18(-0.40%)
Jun 15, 2015	45.42	45.79	45.05	45.50	702,294	-0.22(-0.48%)
Jun 12, 2015	45.67	46.00	45.44	45.72	608,351	-0.33(-0.72%)
Jun 11, 2015	45.69	46.27	45.69	46.05	670,256	+0.42(+0.92%)
Jun 10, 2015	44.82	45.77	44.56	45.63	1,149,650	+0.94(+2.10%)
Jun 09, 2015	44.45	44.85	44.02	44.69	623,324	+0.29(+0.65%)
Jun 08, 2015	44.65	44.81	44.39	44.40	355,390	-0.30(-0.66%)
Jun 05, 2015	44.10	44.72	43.98	44.70	547,946	+0.58(+1.32%)
Jun 04, 2015	44.47	44.93	44.02	44.11	797,126	-0.71(-1.59%)
Jun 03, 2015	44.35	45.06	44.24	44.83	756,035	+0.63(+1.42%)
Jun 02, 2015	44.09	44.63	44.06	44.20	621,129	-0.30(-0.67%)

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.