Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	35.02	37.30	34.56	37.17	23,502,230	+1.76(+4.98%)
Aug 28, 2015	34.46	36.30	34.46	35.41	19,703,818	+0.72(+2.07%)
Aug 27, 2015	33.75	35.19	33.62	34.69	25,691,270	+1.86(+5.67%)
Aug 26, 2015	32.47	32.95	31.95	32.83	25,108,466	+0.92(+2.89%)
Aug 25, 2015	34.05	34.05	31.87	31.91	21,010,704	-0.56(-1.72%)
Aug 24, 2015	31.75	33.98	31.09	32.47	28,103,970	-1.86(-5.42%)
Aug 21, 2015	35.29	35.83	34.32	34.33	18,386,476	-1.22(-3.43%)
Aug 20, 2015	35.89	36.37	35.55	35.55	13,953,639	-0.51(-1.43%)
Aug 19, 2015	37.27	37.27	35.58	36.06	19,209,768	-1.38(-3.70%)
Aug 18, 2015	37.53	37.66	37.15	37.44	9,665,706	-0.04(-0.10%)
Aug 17, 2015	37.42	37.67	37.26	37.48	7,678,706	-0.16(-0.42%)
Aug 14, 2015	37.81	38.03	37.58	37.64	10,380,922	-0.25(-0.66%)
Aug 13, 2015	38.57	38.61	37.71	37.89	13,282,410	-1.09(-2.79%)
Aug 12, 2015	37.97	39.23	37.93	38.98	18,560,636	+0.86(+2.26%)
Aug 11, 2015	37.27	38.21	37.10	38.12	14,165,542	+0.15(+0.40%)
Aug 10, 2015	36.98	37.97	36.72	37.97	13,981,100	+1.03(+2.78%)
Aug 07, 2015	38.00	38.31	36.76	36.94	13,600,772	-1.09(-2.86%)
Aug 06, 2015	36.98	38.09	36.55	38.03	15,391,702	+0.88(+2.36%)
Aug 05, 2015	38.04	38.46	37.08	37.15	10,640,121	-0.57(-1.50%)
Aug 04, 2015	37.50	38.07	37.50	37.72	10,166,550	+0.12(+0.32%)
Aug 03, 2015	37.66	38.16	37.31	37.60	14,863,284	-0.48(-1.25%)
Jul 31, 2015	38.90	38.91	38.00	38.07	16,134,202	-1.31(-3.32%)
Jul 30, 2015	40.08	40.30	39.24	39.38	13,329,538	-0.63(-1.57%)
Jul 29, 2015	39.37	40.42	39.33	40.01	15,623,456	+0.50(+1.26%)
Jul 28, 2015	38.53	40.05	38.47	39.51	17,695,734	+1.20(+3.14%)
Jul 27, 2015	38.83	39.34	38.22	38.31	18,864,788	-1.09(-2.76%)
Jul 24, 2015	40.80	40.80	39.31	39.40	17,508,602	-1.47(-3.61%)
Jul 23, 2015	41.67	41.83	40.31	40.87	15,952,820	-0.79(-1.91%)
Jul 22, 2015	42.01	42.08	41.55	41.66	13,897,763	-0.49(-1.17%)
Jul 21, 2015	42.36	42.66	41.92	42.16	11,287,578	-0.06(-0.14%)
Jul 20, 2015	42.67	42.69	41.91	42.22	10,836,244	-0.47(-1.10%)
Jul 17, 2015	42.99	43.20	42.28	42.69	9,867,413	-0.56(-1.29%)
Jul 16, 2015	43.74	43.87	43.05	43.25	7,132,457	-0.35(-0.80%)
Jul 15, 2015	44.11	44.44	43.38	43.60	7,007,683	-0.83(-1.86%)
Jul 14, 2015	43.84	44.58	43.80	44.43	7,344,446	+0.45(+1.02%)
Jul 13, 2015	44.11	44.13	43.76	43.98	6,573,177	-0.15(-0.34%)
Jul 10, 2015	44.26	44.43	43.78	44.13	6,776,138	+0.34(+0.78%)
Jul 09, 2015	44.52	44.60	43.78	43.78	7,284,932	+0.23(+0.53%)
Jul 08, 2015	44.13	44.57	43.34	43.55	7,542,105	-0.96(-2.16%)
Jul 07, 2015	43.96	44.70	43.46	44.52	9,553,016	+0.44(+1.00%)
Jul 06, 2015	44.42	44.59	43.82	44.08	10,121,854	-1.09(-2.41%)
Jul 02, 2015	44.91	45.16	45.16	45.16	9,081,367	+0.37(+0.82%)
Jul 01, 2015	45.90	45.90	44.55	44.80	9,907,941	-1.03(-2.25%)
Jun 30, 2015	45.92	45.98	45.42	45.83	7,177,304	+0.30(+0.66%)
Jun 29, 2015	45.84	46.08	45.52	45.53	7,043,983	-0.87(-1.88%)
Jun 26, 2015	46.38	46.48	46.06	46.40	8,956,748	-0.03(-0.06%)
Jun 25, 2015	47.14	47.14	46.37	46.43	6,306,411	-0.46(-0.97%)
Jun 24, 2015	47.11	47.43	46.89	46.89	5,326,141	-0.25(-0.54%)
Jun 23, 2015	46.78	47.28	46.65	47.14	4,881,712	+0.44(+0.94%)
Jun 22, 2015	46.63	46.99	46.41	46.70	5,837,804	+0.17(+0.37%)
Jun 19, 2015	46.68	47.22	46.37	46.53	17,588,564	-0.43(-0.92%)
Jun 18, 2015	47.13	47.39	46.87	46.96	7,253,754	-0.12(-0.25%)
Jun 17, 2015	47.67	47.86	46.81	47.08	6,349,510	-0.25(-0.54%)
Jun 16, 2015	47.34	47.43	46.78	47.34	7,115,708	+0.12(+0.25%)
Jun 15, 2015	47.08	47.49	46.87	47.22	6,311,638	-0.18(-0.38%)
Jun 12, 2015	47.58	47.65	47.11	47.40	6,695,791	-0.39(-0.81%)
Jun 11, 2015	47.74	47.94	47.65	47.78	5,213,419	+0.01(+0.02%)
Jun 10, 2015	47.69	47.94	47.38	47.78	6,400,099	+0.72(+1.52%)
Jun 09, 2015	47.60	48.00	47.06	47.06	8,464,517	-0.28(-0.58%)
Jun 08, 2015	46.96	47.37	46.85	47.34	8,884,940	+0.29(+0.62%)
Jun 05, 2015	46.84	47.93	46.80	47.05	7,785,158	+0.03(+0.06%)
Jun 04, 2015	47.32	47.57	46.96	47.02	7,183,713	-0.60(-1.25%)
Jun 03, 2015	47.62	47.98	47.48	47.61	7,210,155	-0.20(-0.42%)
Jun 02, 2015	47.54	48.00	47.32	47.81	6,802,905	+0.34(+0.72%)

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.