Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.09	40.25	39.85	40.12	2,484,961	-0.04(-0.10%)
Aug 28, 2015	39.87	40.17	39.74	40.16	2,761,949	-0.24(-0.59%)
Aug 27, 2015	40.02	40.40	39.86	40.40	2,989,887	+0.27(+0.67%)
Aug 26, 2015	39.93	40.14	39.33	40.13	3,665,294	+0.51(+1.29%)
Aug 25, 2015	40.88	40.89	39.56	39.62	3,508,501	+0.04(+0.10%)
Aug 24, 2015	39.28	40.36	38.46	39.58	5,510,487	-1.05(-2.58%)
Aug 21, 2015	41.56	41.66	40.63	40.63	3,227,143	-1.11(-2.66%)
Aug 20, 2015	42.00	42.12	41.70	41.74	2,590,465	-1.07(-2.50%)
Aug 19, 2015	42.74	43.07	42.55	42.81	1,890,306	-0.55(-1.27%)
Aug 18, 2015	43.23	43.53	43.19	43.36	1,343,942	-0.09(-0.21%)
Aug 17, 2015	42.93	43.47	42.90	43.45	1,665,076	-0.21(-0.48%)
Aug 14, 2015	43.65	43.73	43.42	43.66	1,751,548	-0.30(-0.68%)
Aug 13, 2015	43.82	44.08	43.73	43.96	2,305,674	+0.07(+0.16%)
Aug 12, 2015	43.69	43.92	43.42	43.89	3,661,749	-2.07(-4.50%)
Aug 11, 2015	46.18	46.21	45.83	45.96	2,698,504	-0.55(-1.18%)
Aug 10, 2015	46.09	46.53	46.09	46.51	1,706,903	+0.46(+1.00%)
Aug 07, 2015	45.74	46.06	45.64	46.05	4,371,635	+0.11(+0.24%)
Aug 06, 2015	46.14	46.23	45.92	45.94	3,063,127	+0.29(+0.64%)
Aug 05, 2015	45.48	45.75	45.41	45.65	1,583,033	+0.22(+0.48%)
Aug 04, 2015	45.56	45.62	45.37	45.43	1,543,800	-0.10(-0.22%)
Aug 03, 2015	45.76	45.88	45.34	45.53	2,967,129	+0.70(+1.56%)
Jul 31, 2015	44.89	45.06	44.77	44.83	1,388,496	+0.03(+0.07%)
Jul 30, 2015	44.51	44.85	44.24	44.80	1,604,454	+0.13(+0.29%)
Jul 29, 2015	44.52	44.84	44.48	44.67	2,724,957	-0.06(-0.13%)
Jul 28, 2015	44.36	44.73	44.20	44.73	1,377,927	+0.40(+0.90%)
Jul 27, 2015	44.79	44.82	44.24	44.33	2,146,996	-0.24(-0.54%)
Jul 24, 2015	45.05	45.06	44.52	44.57	2,482,927	-0.30(-0.67%)
Jul 23, 2015	45.26	45.27	44.71	44.87	2,753,663	+0.47(+1.06%)
Jul 22, 2015	44.17	44.44	44.14	44.40	2,306,280	+0.30(+0.68%)
Jul 21, 2015	44.59	44.60	44.02	44.10	2,097,229	-0.51(-1.14%)
Jul 20, 2015	44.71	44.86	44.55	44.61	1,966,272	-0.10(-0.22%)
Jul 17, 2015	44.79	44.96	44.62	44.71	2,399,931	-0.27(-0.60%)
Jul 16, 2015	45.13	45.19	44.88	44.98	3,044,752	+0.37(+0.83%)
Jul 15, 2015	44.65	44.73	44.50	44.61	1,532,352	+0.04(+0.09%)
Jul 14, 2015	44.72	44.74	44.45	44.57	2,278,963	+0.58(+1.32%)
Jul 13, 2015	44.07	44.26	43.91	43.99	1,862,651	+0.12(+0.27%)
Jul 10, 2015	43.99	44.03	43.61	43.87	5,009,583	+2.14(+5.13%)
Jul 09, 2015	42.14	42.15	41.72	41.73	2,405,961	+0.67(+1.63%)
Jul 08, 2015	41.16	41.29	40.98	41.06	2,204,055	-0.13(-0.32%)
Jul 07, 2015	40.59	41.30	40.25	41.19	3,666,044	+0.26(+0.64%)
Jul 06, 2015	40.80	41.28	40.76	40.93	3,333,523	-1.00(-2.38%)
Jul 02, 2015	42.08	41.93	41.93	41.93	1,417,600	-0.34(-0.80%)
Jul 01, 2015	42.44	42.54	42.11	42.27	1,913,466	+0.43(+1.03%)
Jun 30, 2015	42.33	42.36	41.54	41.84	3,215,624	-0.24(-0.57%)
Jun 29, 2015	42.42	42.69	42.01	42.08	2,925,328	-1.53(-3.51%)
Jun 26, 2015	43.66	43.89	43.56	43.61	2,247,542	+0.29(+0.67%)
Jun 25, 2015	43.39	43.51	43.04	43.32	1,469,882	-0.12(-0.28%)
Jun 24, 2015	43.62	43.76	43.36	43.44	1,400,229	-0.10(-0.23%)
Jun 23, 2015	43.95	43.95	43.51	43.54	1,686,907	+0.01(+0.02%)
Jun 22, 2015	43.49	43.92	43.28	43.53	2,178,276	+1.07(+2.52%)
Jun 19, 2015	42.58	42.66	42.37	42.46	1,005,695	-0.06(-0.14%)
Jun 18, 2015	42.13	42.90	42.05	42.52	6,775,803	+0.65(+1.55%)
Jun 17, 2015	41.64	41.97	41.45	41.87	1,487,489	-0.10(-0.24%)
Jun 16, 2015	41.68	42.10	41.57	41.97	865,846	+0.26(+0.62%)
Jun 15, 2015	41.42	41.64	41.29	41.71	1,316,925	-0.11(-0.26%)
Jun 12, 2015	41.62	41.95	41.39	41.82	1,926,904	-0.77(-1.81%)
Jun 11, 2015	42.78	43.04	42.46	42.59	2,112,849	+0.34(+0.80%)
Jun 10, 2015	41.94	42.58	41.88	42.25	1,591,600	+0.85(+2.05%)
Jun 09, 2015	41.37	41.55	41.03	41.40	1,108,980	-0.08(-0.19%)
Jun 08, 2015	41.37	41.62	41.20	41.48	1,315,144	-0.05(-0.12%)
Jun 05, 2015	41.77	41.79	41.26	41.53	2,317,829	-0.74(-1.75%)
Jun 04, 2015	42.38	43.02	42.21	42.27	2,008,823	-0.41(-0.96%)
Jun 03, 2015	42.91	43.00	42.63	42.68	2,063,843	+0.56(+1.33%)
Jun 02, 2015	42.11	42.25	41.84	42.12	6,930,599	-0.28(-0.66%)

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.