Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	42.96	43.02	42.35	42.79	5,412,428	-0.52(-1.20%)
Aug 28, 2015	42.75	43.44	42.72	43.31	5,297,890	+0.50(+1.17%)
Aug 27, 2015	42.40	43.21	42.01	42.81	5,900,114	+0.86(+2.05%)
Aug 26, 2015	41.98	42.04	41.06	41.95	8,669,566	+1.02(+2.50%)
Aug 25, 2015	42.81	42.90	40.92	40.92	11,303,012	-0.64(-1.55%)
Aug 24, 2015	40.05	43.13	38.54	41.57	8,696,793	-1.08(-2.53%)
Aug 21, 2015	43.08	43.61	42.65	42.65	8,344,368	-0.89(-2.04%)
Aug 20, 2015	45.38	45.38	43.51	43.53	10,107,062	-2.36(-5.13%)
Aug 19, 2015	46.29	46.43	45.75	45.89	3,675,414	-0.78(-1.68%)
Aug 18, 2015	46.84	47.04	46.31	46.67	4,154,642	-0.64(-1.36%)
Aug 17, 2015	46.53	47.33	46.29	47.32	3,086,190	+0.77(+1.65%)
Aug 14, 2015	47.23	47.29	46.37	46.55	4,581,755	-0.79(-1.66%)
Aug 13, 2015	47.36	47.76	46.97	47.34	5,255,863	-0.11(-0.24%)
Aug 12, 2015	47.36	47.60	46.95	47.45	3,389,366	-0.11(-0.24%)
Aug 11, 2015	48.03	48.51	47.29	47.56	3,955,709	-0.84(-1.74%)
Aug 10, 2015	47.77	48.81	47.73	48.41	4,707,029	+0.79(+1.67%)
Aug 07, 2015	49.45	49.64	46.74	47.61	9,673,871	-1.80(-3.64%)
Aug 06, 2015	47.29	49.53	45.24	49.41	21,308,372	+1.72(+3.61%)
Aug 05, 2015	49.19	50.02	47.31	47.69	13,386,974	-2.31(-4.62%)
Aug 04, 2015	50.29	50.67	49.72	49.99	4,219,574	-0.16(-0.32%)
Aug 03, 2015	50.66	50.70	49.93	50.15	3,362,426	-0.42(-0.82%)
Jul 31, 2015	50.62	51.09	50.36	50.57	4,223,840	+0.26(+0.51%)
Jul 30, 2015	49.62	50.48	49.49	50.32	3,569,337	+0.56(+1.12%)
Jul 29, 2015	49.93	50.11	49.52	49.76	4,848,499	-0.13(-0.27%)
Jul 28, 2015	50.10	50.35	49.76	49.89	4,132,506	+0.08(+0.15%)
Jul 27, 2015	49.86	50.38	49.41	49.81	3,354,657	-0.35(-0.70%)
Jul 24, 2015	51.02	51.08	50.05	50.16	4,077,639	-0.67(-1.32%)
Jul 23, 2015	51.28	51.36	50.65	50.84	2,796,433	-0.36(-0.70%)
Jul 22, 2015	51.03	51.42	50.62	51.20	3,063,404	+0.03(+0.06%)
Jul 21, 2015	51.06	51.46	50.70	51.17	4,401,387	+0.01(+0.02%)
Jul 20, 2015	51.41	51.43	50.55	51.16	7,672,590	-0.58(-1.12%)
Jul 17, 2015	52.29	52.42	51.16	51.73	5,788,589	-0.71(-1.35%)
Jul 16, 2015	52.80	52.88	52.35	52.44	2,962,467	+0.08(+0.14%)
Jul 15, 2015	52.39	52.77	52.11	52.37	3,306,373	-0.03(-0.05%)
Jul 14, 2015	52.43	52.86	52.19	52.40	3,387,099	-0.13(-0.25%)
Jul 13, 2015	52.44	52.73	52.30	52.53	4,935,042	+0.65(+1.26%)
Jul 10, 2015	51.90	52.20	51.51	51.88	4,364,662	+0.57(+1.11%)
Jul 09, 2015	51.77	51.96	51.09	51.31	7,378,072	-0.03(-0.06%)
Jul 08, 2015	52.04	52.25	51.15	51.34	6,043,213	-1.23(-2.34%)
Jul 07, 2015	51.90	52.61	51.24	52.57	6,004,998	+0.65(+1.26%)
Jul 06, 2015	51.92	52.17	51.65	51.91	4,487,178	-0.60(-1.13%)
Jul 02, 2015	53.05	52.51	52.51	52.51	2,785,627	-0.39(-0.73%)
Jul 01, 2015	52.86	53.08	52.43	52.90	3,774,831	+0.41(+0.77%)
Jun 30, 2015	54.61	54.61	52.28	52.49	4,449,739	+0.16(+0.31%)
Jun 29, 2015	53.52	53.76	52.22	52.33	5,036,505	-1.58(-2.93%)
Jun 26, 2015	54.30	54.54	53.73	53.91	4,453,573	-0.12(-0.23%)
Jun 25, 2015	53.80	54.43	53.69	54.03	5,829,747	+0.34(+0.63%)
Jun 24, 2015	54.83	54.87	53.68	53.69	4,822,366	-1.25(-2.27%)
Jun 23, 2015	55.41	55.43	54.73	54.94	2,914,736	-0.24(-0.43%)
Jun 22, 2015	55.11	55.37	54.98	55.18	2,365,695	+0.26(+0.48%)
Jun 19, 2015	55.17	55.52	54.86	54.91	4,283,051	-0.43(-0.77%)
Jun 18, 2015	54.93	55.56	54.93	55.34	3,265,068	+0.48(+0.88%)
Jun 17, 2015	54.58	55.23	54.34	54.86	4,352,988	+0.29(+0.54%)
Jun 16, 2015	54.98	55.07	54.47	54.56	3,690,515	-0.43(-0.77%)
Jun 15, 2015	55.00	55.28	54.77	54.99	3,760,459	-0.33(-0.60%)
Jun 12, 2015	55.47	55.69	55.10	55.32	3,768,039	-0.26(-0.48%)
Jun 11, 2015	56.27	56.62	55.12	55.58	5,960,154	-0.68(-1.21%)
Jun 10, 2015	56.76	57.33	56.12	56.26	5,602,884	-0.34(-0.60%)
Jun 09, 2015	56.96	57.07	55.92	56.61	3,134,536	-0.41(-0.71%)
Jun 08, 2015	57.60	57.66	56.99	57.01	3,083,287	-0.85(-1.47%)
Jun 05, 2015	58.02	58.43	57.76	57.86	3,093,076	-0.39(-0.66%)
Jun 04, 2015	58.38	58.93	58.07	58.25	3,590,011	-0.45(-0.77%)
Jun 03, 2015	58.52	58.98	58.14	58.70	5,211,020	+0.54(+0.92%)
Jun 02, 2015	58.02	58.54	57.71	58.16	3,044,821	+0.14(+0.24%)

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.