Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.05	40.21	39.69	39.87	4,842,787	-0.27(-0.66%)
Aug 28, 2015	40.23	40.48	39.93	40.14	4,126,850	-0.03(-0.08%)
Aug 27, 2015	40.18	40.57	39.57	40.17	8,279,576	+0.22(+0.56%)
Aug 26, 2015	39.40	39.99	38.75	39.95	8,075,334	+1.33(+3.43%)
Aug 25, 2015	40.03	40.41	38.61	38.62	11,084,893	-0.24(-0.61%)
Aug 24, 2015	38.10	40.03	37.52	38.86	11,479,369	-1.41(-3.50%)
Aug 21, 2015	41.41	41.69	40.21	40.27	8,462,491	-1.53(-3.66%)
Aug 20, 2015	41.94	42.37	41.80	41.80	5,339,880	-0.65(-1.52%)
Aug 19, 2015	42.49	42.69	42.17	42.44	10,704,644	-0.19(-0.45%)
Aug 18, 2015	42.91	43.15	42.43	42.63	7,654,974	-0.19(-0.44%)
Aug 17, 2015	42.80	43.04	42.52	42.82	7,096,004	-0.28(-0.65%)
Aug 14, 2015	42.92	43.19	42.38	43.10	8,572,412	+0.26(+0.60%)
Aug 13, 2015	43.29	44.29	42.78	42.84	9,284,910	-0.77(-1.76%)
Aug 12, 2015	45.27	45.63	43.21	43.61	26,088,286	-2.33(-5.06%)
Aug 11, 2015	45.63	46.05	45.42	45.94	10,070,081	+0.10(+0.22%)
Aug 10, 2015	45.73	46.22	45.64	45.84	5,909,171	+0.33(+0.72%)
Aug 07, 2015	45.95	45.98	45.35	45.51	4,835,763	-0.37(-0.82%)
Aug 06, 2015	46.63	46.74	45.44	45.88	5,776,960	-0.99(-2.12%)
Aug 05, 2015	47.10	47.70	46.82	46.88	6,182,158	+0.23(+0.50%)
Aug 04, 2015	46.53	46.83	46.35	46.65	3,688,371	+0.24(+0.53%)
Aug 03, 2015	47.01	47.04	46.10	46.40	5,771,126	-0.58(-1.23%)
Jul 31, 2015	47.41	47.58	46.90	46.98	4,905,066	-0.18(-0.39%)
Jul 30, 2015	46.99	47.45	46.92	47.16	4,892,431	+0.10(+0.20%)
Jul 29, 2015	46.84	47.23	46.73	47.07	8,480,292	+0.21(+0.45%)
Jul 28, 2015	46.94	47.28	46.55	46.86	8,728,572	-0.73(-1.53%)
Jul 27, 2015	47.45	47.84	47.05	47.58	4,615,506	+0.01(+0.01%)
Jul 24, 2015	48.29	48.31	47.54	47.58	4,027,276	-0.86(-1.78%)
Jul 23, 2015	48.84	49.12	48.33	48.44	3,694,899	-0.48(-0.97%)
Jul 22, 2015	48.87	49.21	48.70	48.92	2,917,678	+0.16(+0.33%)
Jul 21, 2015	49.09	49.18	48.53	48.75	4,065,397	-0.32(-0.65%)
Jul 20, 2015	49.38	49.53	48.98	49.07	5,087,178	-0.12(-0.24%)
Jul 17, 2015	49.32	50.07	49.02	49.19	9,252,509	-0.33(-0.67%)
Jul 16, 2015	48.97	49.57	48.37	49.52	7,116,789	+0.54(+1.10%)
Jul 15, 2015	45.56	49.49	44.95	48.99	36,504,740	+3.59(+7.91%)
Jul 14, 2015	45.46	45.69	45.25	45.39	3,701,719	+0.01(+0.03%)
Jul 13, 2015	45.55	45.80	45.24	45.38	5,465,313	+0.16(+0.35%)
Jul 10, 2015	45.21	45.48	45.08	45.22	3,428,097	+0.48(+1.06%)
Jul 09, 2015	45.50	45.67	44.58	44.75	6,295,870	-0.27(-0.60%)
Jul 08, 2015	46.04	46.13	44.84	45.02	8,954,794	-1.25(-2.71%)
Jul 07, 2015	45.95	46.29	45.76	46.27	5,787,341	+0.35(+0.77%)
Jul 06, 2015	45.62	46.18	45.56	45.92	4,608,098	+0.04(+0.09%)
Jul 02, 2015	46.18	45.88	45.88	45.88	4,553,507	-0.18(-0.40%)
Jul 01, 2015	46.14	46.25	45.68	46.06	6,342,332	+0.16(+0.36%)
Jun 30, 2015	46.20	46.60	45.71	45.90	8,298,719	+0.26(+0.57%)
Jun 29, 2015	46.12	46.59	45.57	45.64	11,161,673	-1.88(-3.95%)
Jun 26, 2015	47.23	47.75	47.05	47.52	3,873,553	+0.46(+0.98%)
Jun 25, 2015	47.59	47.82	47.05	47.05	4,675,179	-0.50(-1.04%)
Jun 24, 2015	47.73	48.08	47.54	47.55	4,927,036	-0.14(-0.30%)
Jun 23, 2015	47.90	48.37	47.65	47.69	5,974,502	+0.14(+0.30%)
Jun 22, 2015	47.92	47.97	47.47	47.55	4,732,438	+0.03(+0.07%)
Jun 19, 2015	47.81	48.18	47.52	47.52	7,760,945	-0.54(-1.12%)
Jun 18, 2015	47.70	48.29	47.66	48.05	6,543,146	+0.40(+0.84%)
Jun 17, 2015	47.06	47.84	46.99	47.65	6,455,112	+0.81(+1.73%)
Jun 16, 2015	46.76	47.11	46.76	46.84	4,270,384	-0.08(-0.17%)
Jun 15, 2015	47.14	47.14	46.81	46.92	4,907,354	-0.43(-0.91%)
Jun 12, 2015	46.79	47.56	46.67	47.35	8,257,766	+0.47(+1.00%)
Jun 11, 2015	47.02	47.06	46.57	46.88	4,252,867	+0.26(+0.55%)
Jun 10, 2015	46.87	47.10	46.46	46.63	6,803,153	-0.16(-0.33%)
Jun 09, 2015	46.79	47.30	46.54	46.78	8,371,148	+0.11(+0.23%)
Jun 08, 2015	46.92	47.27	46.46	46.67	5,838,370	-0.19(-0.40%)
Jun 05, 2015	46.86	47.07	46.56	46.86	6,061,992	+0.01(+0.01%)
Jun 04, 2015	46.51	47.30	46.38	46.86	6,355,257	-0.30(-0.63%)
Jun 03, 2015	46.55	47.36	46.26	47.15	8,943,974	+0.81(+1.74%)
Jun 02, 2015	45.18	47.03	45.00	46.35	17,367,258	+1.14(+2.51%)

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.