Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	43.64	44.17	43.49	43.65	12,831,177	-0.30(-0.68%)
Aug 28, 2015	43.72	44.18	43.63	43.95	16,567,285	+0.07(+0.16%)
Aug 27, 2015	43.66	43.93	42.97	43.88	23,872,716	+0.54(+1.24%)
Aug 26, 2015	42.46	43.40	41.96	43.34	28,761,752	+2.13(+5.16%)
Aug 25, 2015	43.31	43.54	41.11	41.22	28,569,980	-1.07(-2.53%)
Aug 24, 2015	41.45	44.22	40.23	42.29	38,547,060	-1.78(-4.04%)
Aug 21, 2015	45.66	45.97	44.03	44.07	25,684,210	-1.94(-4.22%)
Aug 20, 2015	46.55	46.92	46.04	46.01	17,220,884	-0.79(-1.68%)
Aug 19, 2015	46.58	47.14	46.44	46.80	15,134,118	-0.11(-0.23%)
Aug 18, 2015	47.10	47.31	46.89	46.91	13,898,937	-0.57(-1.21%)
Aug 17, 2015	47.04	47.51	47.03	47.48	15,098,418	+0.12(+0.26%)
Aug 14, 2015	47.27	47.85	47.27	47.36	12,030,509	-0.09(-0.19%)
Aug 13, 2015	47.81	47.89	47.39	47.45	12,291,610	-0.42(-0.88%)
Aug 12, 2015	47.73	47.94	47.12	47.87	16,604,818	+0.02(+0.05%)
Aug 11, 2015	47.86	48.24	47.69	47.85	17,866,328	-0.46(-0.95%)
Aug 10, 2015	47.81	48.44	47.81	48.31	23,072,666	+0.10(+0.21%)
Aug 07, 2015	48.01	48.52	47.89	48.21	22,800,826	+0.14(+0.29%)
Aug 06, 2015	48.77	49.04	47.92	48.07	16,052,537	-0.80(-1.63%)
Aug 05, 2015	48.70	49.33	48.57	48.87	12,355,324	+0.33(+0.68%)
Aug 04, 2015	49.27	49.58	48.36	48.54	15,823,073	-0.75(-1.52%)
Aug 03, 2015	49.23	49.50	49.02	49.29	12,873,754	+0.03(+0.06%)
Jul 31, 2015	49.46	49.68	49.13	49.26	12,565,605	-0.02(-0.03%)
Jul 30, 2015	48.18	49.55	48.04	49.27	16,598,538	+0.95(+1.96%)
Jul 29, 2015	48.25	48.62	48.00	48.32	12,783,826	+0.05(+0.11%)
Jul 28, 2015	47.69	48.51	47.59	48.27	18,417,812	+0.86(+1.81%)
Jul 27, 2015	47.41	47.81	47.05	47.41	19,281,694	+0.26(+0.55%)
Jul 24, 2015	47.32	47.58	46.90	47.15	24,217,680	-0.11(-0.23%)
Jul 23, 2015	47.86	48.02	46.54	47.26	49,518,828	-1.84(-3.75%)
Jul 22, 2015	49.34	49.70	49.00	49.10	29,605,012	-0.73(-1.46%)
Jul 21, 2015	49.42	50.53	49.30	49.83	23,290,792	+1.03(+2.12%)
Jul 20, 2015	49.44	49.44	48.76	48.80	14,870,736	-0.42(-0.85%)
Jul 17, 2015	49.04	49.45	48.96	49.22	11,704,548	-0.16(-0.33%)
Jul 16, 2015	48.54	49.48	48.48	49.38	13,577,107	+0.51(+1.05%)
Jul 15, 2015	48.43	49.11	48.42	48.87	11,101,340	-0.05(-0.09%)
Jul 14, 2015	48.67	49.17	48.54	48.91	13,441,328	+0.39(+0.80%)
Jul 13, 2015	48.19	48.73	48.19	48.52	14,937,591	+0.54(+1.12%)
Jul 10, 2015	47.74	48.25	47.32	47.99	16,871,644	+0.67(+1.41%)
Jul 09, 2015	48.08	48.52	47.32	47.32	15,999,354	-0.04(-0.08%)
Jul 08, 2015	47.77	47.89	47.20	47.36	18,076,602	-0.68(-1.42%)
Jul 07, 2015	48.40	48.48	47.03	48.04	17,755,740	-0.24(-0.49%)
Jul 06, 2015	47.93	48.61	47.92	48.28	13,161,872	+0.00(+0.00%)
Jul 02, 2015	48.20	48.28	48.28	48.28	14,775,732	+0.16(+0.33%)
Jul 01, 2015	48.27	48.41	47.44	48.12	16,562,889	+0.21(+0.43%)
Jun 30, 2015	48.00	48.31	47.77	47.91	16,598,865	+0.01(+0.02%)
Jun 29, 2015	48.50	48.98	47.87	47.90	21,634,500	-1.57(-3.17%)
Jun 26, 2015	50.01	50.15	49.42	49.47	45,494,584	-0.45(-0.90%)
Jun 25, 2015	50.11	50.39	49.74	49.92	12,861,610	-0.07(-0.14%)
Jun 24, 2015	51.31	51.35	49.94	49.99	19,975,198	-1.25(-2.43%)
Jun 23, 2015	51.67	51.73	51.07	51.24	15,414,780	-0.29(-0.57%)
Jun 22, 2015	51.28	51.73	51.25	51.53	15,377,076	+0.37(+0.73%)
Jun 19, 2015	51.57	51.64	50.98	51.16	17,299,888	-0.37(-0.71%)
Jun 18, 2015	51.04	51.76	51.00	51.53	13,652,406	+0.62(+1.22%)
Jun 17, 2015	51.02	51.31	50.56	50.91	12,502,160	+0.07(+0.14%)
Jun 16, 2015	50.83	50.97	50.43	50.84	8,819,544	-0.13(-0.25%)
Jun 15, 2015	50.90	51.13	50.55	50.97	8,912,319	-0.31(-0.60%)
Jun 12, 2015	51.30	51.67	51.09	51.27	8,962,068	-0.44(-0.85%)
Jun 11, 2015	51.70	51.87	51.55	51.71	13,869,829	+0.22(+0.43%)
Jun 10, 2015	51.18	51.78	51.18	51.49	16,766,873	+0.36(+0.70%)
Jun 09, 2015	51.54	51.61	51.08	51.13	9,948,572	-0.33(-0.65%)
Jun 08, 2015	52.04	52.17	51.44	51.46	11,969,263	-0.75(-1.44%)
Jun 05, 2015	52.75	52.75	52.19	52.21	10,546,923	-0.49(-0.94%)
Jun 04, 2015	53.06	53.17	52.60	52.71	12,953,989	-0.73(-1.37%)
Jun 03, 2015	53.39	53.59	53.13	53.44	8,540,748	+0.39(+0.74%)
Jun 02, 2015	53.06	53.29	52.83	53.05	15,780,361	-0.05(-0.09%)

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.