Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	47.14	47.32	46.92	47.09	45,601,164	-0.35(-0.74%)
Aug 28, 2015	47.20	47.54	47.17	47.44	30,858,692	-0.07(-0.15%)
Aug 27, 2015	47.17	47.66	47.09	47.51	50,920,932	+0.57(+1.22%)
Aug 26, 2015	46.86	46.96	45.84	46.94	62,661,464	+1.08(+2.36%)
Aug 25, 2015	47.41	47.42	45.78	45.86	64,475,096	+0.43(+0.95%)
Aug 24, 2015	45.03	46.42	44.37	45.42	80,164,816	-1.63(-3.45%)
Aug 21, 2015	48.01	48.13	46.92	47.05	59,878,560	-1.10(-2.28%)
Aug 20, 2015	48.78	48.86	48.13	48.15	41,184,808	-1.19(-2.42%)
Aug 19, 2015	49.39	49.57	49.06	49.34	21,106,642	-0.44(-0.88%)
Aug 18, 2015	49.84	49.94	49.69	49.78	13,937,244	-0.38(-0.75%)
Aug 17, 2015	49.83	50.17	49.74	50.16	11,316,131	-0.09(-0.19%)
Aug 14, 2015	50.00	50.28	49.96	50.25	21,561,082	+0.08(+0.16%)
Aug 13, 2015	50.12	50.27	49.98	50.18	16,186,035	-0.03(-0.06%)
Aug 12, 2015	49.88	50.21	49.59	50.21	35,348,912	-0.36(-0.71%)
Aug 11, 2015	50.65	50.71	50.36	50.57	20,001,868	-0.79(-1.53%)
Aug 10, 2015	50.87	51.38	50.86	51.35	17,451,068	+0.62(+1.22%)
Aug 07, 2015	50.56	50.76	50.50	50.73	18,276,742	-0.09(-0.19%)
Aug 06, 2015	50.94	51.00	50.68	50.83	15,857,138	-0.21(-0.42%)
Aug 05, 2015	51.05	51.19	50.98	51.04	17,323,524	+0.27(+0.53%)
Aug 04, 2015	50.84	50.93	50.65	50.77	17,004,144	+0.04(+0.08%)
Aug 03, 2015	50.92	50.94	50.58	50.73	32,005,888	-0.13(-0.26%)
Jul 31, 2015	51.02	51.05	50.72	50.87	26,294,460	+0.30(+0.59%)
Jul 30, 2015	50.42	50.58	50.19	50.57	22,282,594	-0.04(-0.08%)
Jul 29, 2015	50.39	50.77	50.36	50.61	20,298,750	+0.18(+0.36%)
Jul 28, 2015	50.15	50.45	49.92	50.43	18,833,108	+0.63(+1.26%)
Jul 27, 2015	50.05	50.06	49.72	49.80	24,230,310	-0.37(-0.74%)
Jul 24, 2015	50.61	50.62	50.11	50.17	17,459,410	-0.56(-1.10%)
Jul 23, 2015	50.94	50.96	50.64	50.73	13,882,665	-0.13(-0.26%)
Jul 22, 2015	50.72	50.89	50.72	50.86	12,966,779	-0.39(-0.77%)
Jul 21, 2015	51.40	51.33	51.15	51.25	17,933,580	-0.15(-0.29%)
Jul 20, 2015	51.42	51.52	51.28	51.40	11,166,121	+0.12(+0.23%)
Jul 17, 2015	51.33	51.33	51.20	51.28	18,814,650	-0.07(-0.14%)
Jul 16, 2015	51.39	51.48	51.31	51.35	26,442,868	+0.44(+0.86%)
Jul 15, 2015	50.98	51.09	50.78	50.91	18,733,188	-0.19(-0.37%)
Jul 14, 2015	50.87	51.16	50.80	51.10	25,236,554	+0.42(+0.84%)
Jul 13, 2015	50.65	50.78	50.60	50.68	18,195,690	+0.19(+0.37%)
Jul 10, 2015	50.40	50.56	50.14	50.49	35,901,416	+1.60(+3.28%)
Jul 09, 2015	49.19	49.25	48.79	48.89	25,423,998	+0.79(+1.65%)
Jul 08, 2015	48.46	48.49	47.99	48.09	41,664,068	-1.15(-2.33%)
Jul 07, 2015	48.88	49.33	48.24	49.24	46,653,776	+0.02(+0.03%)
Jul 06, 2015	49.19	49.66	49.07	49.23	26,876,402	-1.01(-2.02%)
Jul 02, 2015	50.32	50.24	50.24	50.24	26,729,536	+0.06(+0.13%)
Jul 01, 2015	50.43	50.51	49.98	50.18	40,529,976	+0.32(+0.65%)
Jun 30, 2015	50.54	50.55	49.67	49.85	41,001,832	-0.18(-0.36%)
Jun 29, 2015	50.59	50.78	49.91	50.03	42,978,072	-1.59(-3.07%)
Jun 26, 2015	51.72	51.84	51.49	51.62	24,503,824	-0.02(-0.05%)
Jun 25, 2015	51.88	51.88	51.61	51.64	20,889,560	-0.01(-0.03%)
Jun 24, 2015	51.84	51.97	51.64	51.66	27,618,766	-0.46(-0.87%)
Jun 23, 2015	52.06	52.20	52.04	52.11	17,692,054	+0.14(+0.27%)
Jun 22, 2015	51.99	52.29	51.89	51.98	37,189,716	+0.97(+1.89%)
Jun 19, 2015	51.09	51.16	50.98	51.01	19,790,768	-0.12(-0.24%)
Jun 18, 2015	50.83	51.57	50.79	51.13	31,841,642	+0.46(+0.90%)
Jun 17, 2015	50.61	50.80	50.18	50.68	22,146,182	-0.12(-0.23%)
Jun 16, 2015	50.55	50.84	50.47	50.79	15,529,117	-0.02(-0.03%)
Jun 15, 2015	50.49	50.85	50.45	50.81	19,582,534	-0.31(-0.60%)
Jun 12, 2015	50.99	51.31	50.82	51.12	19,821,698	-0.41(-0.79%)
Jun 11, 2015	51.59	51.70	51.30	51.53	26,619,766	+0.14(+0.27%)
Jun 10, 2015	51.08	51.53	51.02	51.39	22,393,432	+1.06(+2.10%)
Jun 09, 2015	50.35	50.47	50.09	50.33	16,983,940	-0.28(-0.55%)
Jun 08, 2015	50.60	50.65	50.42	50.61	19,007,338	-0.07(-0.14%)
Jun 05, 2015	50.55	50.86	50.38	50.68	18,938,850	-0.61(-1.19%)
Jun 04, 2015	51.50	51.89	51.13	51.29	22,258,464	-0.56(-1.07%)
Jun 03, 2015	51.76	52.11	51.76	51.84	27,594,490	+0.29(+0.55%)
Jun 02, 2015	51.46	51.80	51.36	51.56	18,440,234	+0.24(+0.47%)

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.