Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.23	40.54	40.07	40.37	3,338,324	-0.14(-0.35%)
Aug 28, 2015	40.16	40.63	40.09	40.51	4,069,274	+0.05(+0.12%)
Aug 27, 2015	39.22	40.50	39.22	40.46	6,257,173	+1.43(+3.66%)
Aug 26, 2015	38.70	39.08	37.80	39.03	4,969,565	+1.39(+3.69%)
Aug 25, 2015	39.54	39.60	37.61	37.64	6,532,031	-0.67(-1.75%)
Aug 24, 2015	37.95	39.71	37.47	38.31	8,193,372	-2.42(-5.94%)
Aug 21, 2015	41.88	42.03	40.70	40.73	6,065,186	-1.65(-3.89%)
Aug 20, 2015	43.27	43.49	42.38	42.38	3,669,207	-1.45(-3.31%)
Aug 19, 2015	44.07	44.20	43.61	43.83	3,993,195	-0.43(-0.97%)
Aug 18, 2015	44.25	44.49	44.04	44.26	2,272,596	+0.10(+0.23%)
Aug 17, 2015	43.80	44.51	43.67	44.16	2,981,327	+0.02(+0.05%)
Aug 14, 2015	43.37	44.18	43.28	44.14	3,023,687	+0.77(+1.78%)
Aug 13, 2015	42.99	43.39	42.83	43.37	3,239,994	+0.42(+0.98%)
Aug 12, 2015	43.60	43.67	42.32	42.95	5,051,189	-1.04(-2.36%)
Aug 11, 2015	44.20	44.35	43.73	43.99	2,298,123	-0.70(-1.57%)
Aug 10, 2015	44.16	44.70	44.12	44.69	2,722,098	+0.82(+1.87%)
Aug 07, 2015	44.45	44.75	43.69	43.87	2,656,021	-0.55(-1.24%)
Aug 06, 2015	44.72	44.90	44.24	44.42	2,075,724	-0.22(-0.49%)
Aug 05, 2015	44.44	45.02	44.38	44.64	2,270,327	+0.49(+1.11%)
Aug 04, 2015	44.22	44.67	44.09	44.15	3,589,025	+0.14(+0.32%)
Aug 03, 2015	44.35	44.59	43.70	44.01	3,661,360	-0.33(-0.74%)
Jul 31, 2015	44.64	44.72	44.28	44.34	2,392,968	-0.35(-0.78%)
Jul 30, 2015	44.34	44.78	44.31	44.69	1,897,177	+0.21(+0.47%)
Jul 29, 2015	44.28	44.55	44.07	44.48	2,640,880	+0.29(+0.66%)
Jul 28, 2015	44.28	44.38	43.75	44.19	3,143,143	+0.27(+0.61%)
Jul 27, 2015	43.98	44.20	43.75	43.92	3,274,676	-0.39(-0.88%)
Jul 24, 2015	44.27	44.65	44.08	44.31	3,391,082	-0.03(-0.07%)
Jul 23, 2015	44.64	45.04	44.08	44.34	3,594,787	-0.36(-0.81%)
Jul 22, 2015	44.74	45.14	44.37	44.70	5,172,879	-0.08(-0.18%)
Jul 21, 2015	44.75	45.32	44.64	44.78	3,856,859	+0.12(+0.27%)
Jul 20, 2015	44.77	44.94	44.55	44.66	4,193,901	-0.09(-0.20%)
Jul 17, 2015	45.78	45.84	44.30	44.75	3,820,033	-0.60(-1.32%)
Jul 16, 2015	45.46	45.53	45.06	45.35	4,451,675	+0.09(+0.20%)
Jul 15, 2015	44.93	45.51	44.67	45.26	4,019,408	+0.50(+1.12%)
Jul 14, 2015	44.06	44.78	43.91	44.76	3,972,484	+0.43(+0.97%)
Jul 13, 2015	44.33	44.51	44.00	44.33	3,920,937	+0.46(+1.05%)
Jul 10, 2015	43.96	44.11	43.33	43.87	3,608,690	+0.66(+1.53%)
Jul 09, 2015	43.06	43.42	42.99	43.21	3,850,412	+0.77(+1.81%)
Jul 08, 2015	42.57	42.76	42.32	42.44	3,234,155	-0.62(-1.44%)
Jul 07, 2015	43.45	43.53	42.32	43.06	4,312,671	-0.44(-1.01%)
Jul 06, 2015	42.87	43.61	42.87	43.50	3,935,781	-0.04(-0.09%)
Jul 02, 2015	43.44	43.54	43.54	43.54	3,099,500	-0.27(-0.62%)
Jul 01, 2015	43.71	43.89	43.52	43.81	2,641,000	+0.79(+1.84%)
Jun 30, 2015	43.22	43.66	42.75	43.02	3,303,400	+0.39(+0.91%)
Jun 29, 2015	43.05	43.45	42.61	42.63	3,508,100	-1.24(-2.83%)
Jun 26, 2015	44.01	44.24	43.79	43.87	2,624,500	+0.06(+0.14%)
Jun 25, 2015	44.29	44.47	43.78	43.81	2,585,700	-0.32(-0.73%)
Jun 24, 2015	44.37	44.59	44.05	44.13	3,036,100	-0.37(-0.83%)
Jun 23, 2015	44.53	44.69	44.27	44.50	2,724,300	+0.34(+0.77%)
Jun 22, 2015	44.05	44.20	43.88	44.16	2,352,700	+0.57(+1.31%)
Jun 19, 2015	43.72	43.89	43.53	43.59	3,154,800	-0.28(-0.64%)
Jun 18, 2015	43.90	44.16	43.42	43.87	4,416,600	-0.02(-0.05%)
Jun 17, 2015	44.46	44.58	43.78	43.89	3,381,700	-0.41(-0.93%)
Jun 16, 2015	43.79	44.44	43.71	44.30	2,723,800	+0.38(+0.87%)
Jun 15, 2015	43.37	44.17	43.08	43.92	3,311,200	+0.18(+0.41%)
Jun 12, 2015	43.78	43.91	43.42	43.74	1,974,700	-0.13(-0.30%)
Jun 11, 2015	44.05	44.15	43.74	43.87	2,242,400	-0.14(-0.32%)
Jun 10, 2015	43.64	44.30	43.53	44.01	2,964,500	+0.60(+1.38%)
Jun 09, 2015	42.93	43.53	42.79	43.41	2,815,500	+0.57(+1.33%)
Jun 08, 2015	43.11	43.54	42.81	42.84	3,200,600	-0.18(-0.42%)
Jun 05, 2015	43.00	43.49	42.82	43.02	2,878,200	+0.55(+1.30%)
Jun 04, 2015	42.68	43.00	42.33	42.47	1,947,100	-0.48(-1.12%)
Jun 03, 2015	42.47	43.10	42.47	42.95	2,970,800	+0.61(+1.44%)
Jun 02, 2015	41.98	42.46	41.86	42.34	2,992,900	+0.36(+0.86%)

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.