Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	49.40	49.61	48.62	48.66	5,284,298	-1.25(-2.51%)
Aug 28, 2015	50.10	50.48	49.57	49.91	4,795,632	-0.27(-0.55%)
Aug 27, 2015	48.86	50.60	48.86	50.18	8,611,086	+1.58(+3.25%)
Aug 26, 2015	47.56	48.72	46.71	48.60	7,479,083	+2.18(+4.70%)
Aug 25, 2015	48.37	48.45	46.38	46.42	10,373,253	-0.66(-1.41%)
Aug 24, 2015	45.07	48.18	43.55	47.09	17,100,772	-1.53(-3.15%)
Aug 21, 2015	49.43	49.76	48.31	48.62	14,351,243	-1.29(-2.59%)
Aug 20, 2015	51.97	52.20	49.84	49.91	12,668,071	-2.60(-4.96%)
Aug 19, 2015	52.16	52.91	51.75	52.52	16,325,220	+1.15(+2.24%)
Aug 18, 2015	51.67	51.91	51.18	51.36	7,422,411	-0.51(-0.98%)
Aug 17, 2015	50.54	52.27	50.34	51.87	9,887,357	+0.88(+1.72%)
Aug 14, 2015	50.97	51.33	50.64	50.99	6,146,626	-0.13(-0.25%)
Aug 13, 2015	49.72	51.91	49.60	51.12	12,872,305	+1.90(+3.87%)
Aug 12, 2015	50.01	50.02	48.02	49.21	19,512,106	-1.74(-3.42%)
Aug 11, 2015	52.74	52.74	50.63	50.96	15,827,679	-2.61(-4.87%)
Aug 10, 2015	53.84	54.20	53.50	53.57	2,113,454	+0.13(+0.24%)
Aug 07, 2015	53.34	53.43	52.84	53.44	2,364,624	-0.10(-0.18%)
Aug 06, 2015	54.45	54.70	53.37	53.54	3,340,517	-0.77(-1.43%)
Aug 05, 2015	54.27	54.67	53.95	54.31	2,287,134	+0.52(+0.96%)
Aug 04, 2015	53.68	54.11	53.55	53.80	2,300,113	+0.23(+0.42%)
Aug 03, 2015	53.70	53.83	53.14	53.57	2,448,440	+0.04(+0.07%)
Jul 31, 2015	54.00	54.09	53.48	53.53	2,350,168	-0.16(-0.30%)
Jul 30, 2015	53.57	53.90	53.08	53.69	2,290,368	+0.15(+0.28%)
Jul 29, 2015	53.16	53.84	52.99	53.54	3,457,545	+0.50(+0.94%)
Jul 28, 2015	52.80	53.15	52.30	53.04	3,283,242	+0.59(+1.13%)
Jul 27, 2015	52.42	52.69	52.05	52.45	6,141,401	-0.45(-0.84%)
Jul 24, 2015	53.81	53.95	52.69	52.89	4,357,976	-0.68(-1.26%)
Jul 23, 2015	54.31	54.43	53.43	53.57	5,733,610	-0.91(-1.67%)
Jul 22, 2015	53.77	54.85	53.69	54.48	5,270,313	+0.42(+0.78%)
Jul 21, 2015	53.82	54.17	53.59	54.06	3,699,537	+0.30(+0.56%)
Jul 20, 2015	53.68	54.09	53.33	53.76	3,675,333	+0.15(+0.28%)
Jul 17, 2015	53.69	53.84	53.30	53.61	6,146,636	-0.23(-0.42%)
Jul 16, 2015	54.60	54.80	53.55	53.83	6,157,395	-0.38(-0.71%)
Jul 15, 2015	55.55	55.55	53.41	54.22	16,182,166	-1.65(-2.95%)
Jul 14, 2015	55.22	55.97	55.00	55.86	9,583,197	+0.53(+0.97%)
Jul 13, 2015	55.51	56.07	55.01	55.33	6,984,177	+0.15(+0.28%)
Jul 10, 2015	54.16	55.29	53.86	55.18	8,240,227	+1.74(+3.26%)
Jul 09, 2015	53.75	54.56	53.36	53.43	8,625,061	+0.53(+1.00%)
Jul 08, 2015	53.44	53.71	51.73	52.91	12,843,999	-1.68(-3.08%)
Jul 07, 2015	55.26	55.26	53.75	54.59	10,643,249	-0.47(-0.86%)
Jul 06, 2015	55.03	55.32	54.80	55.06	3,866,940	-0.53(-0.96%)
Jul 02, 2015	55.81	55.60	55.60	55.60	3,323,000	-0.09(-0.15%)
Jul 01, 2015	55.33	56.11	55.27	55.68	5,070,491	+0.98(+1.79%)
Jun 30, 2015	54.89	54.95	54.21	54.70	4,718,291	+0.29(+0.52%)
Jun 29, 2015	55.75	55.97	54.32	54.42	5,500,583	-1.91(-3.39%)
Jun 26, 2015	55.70	56.51	55.49	56.33	3,556,670	+0.83(+1.50%)
Jun 25, 2015	55.77	55.86	55.38	55.49	3,959,366	-0.08(-0.14%)
Jun 24, 2015	55.91	55.93	55.55	55.57	4,114,202	-0.32(-0.57%)
Jun 23, 2015	56.36	56.40	55.80	55.89	2,758,500	-0.24(-0.42%)
Jun 22, 2015	56.25	56.65	55.95	56.12	4,100,131	+0.09(+0.16%)
Jun 19, 2015	56.10	56.29	56.01	56.03	3,368,322	-0.25(-0.44%)
Jun 18, 2015	55.53	56.68	55.46	56.28	3,312,754	+0.84(+1.51%)
Jun 17, 2015	55.62	55.74	55.10	55.44	3,076,064	-0.32(-0.57%)
Jun 16, 2015	55.12	55.78	55.12	55.76	3,530,121	+0.57(+1.03%)
Jun 15, 2015	54.92	55.29	54.70	55.19	1,999,510	-0.14(-0.25%)
Jun 12, 2015	55.30	55.53	55.18	55.33	3,649,560	-0.13(-0.24%)
Jun 11, 2015	55.80	55.92	55.38	55.46	1,954,691	-0.16(-0.29%)
Jun 10, 2015	54.95	55.72	54.95	55.63	2,993,840	+0.61(+1.11%)
Jun 09, 2015	54.88	55.14	54.76	55.01	2,821,734	+0.05(+0.10%)
Jun 08, 2015	54.99	55.51	54.92	54.96	4,387,424	-0.18(-0.32%)
Jun 05, 2015	54.88	55.35	54.76	55.14	2,644,194	+0.16(+0.30%)
Jun 04, 2015	55.11	55.32	54.78	54.97	3,901,661	-0.63(-1.13%)
Jun 03, 2015	55.00	56.02	54.66	55.60	8,185,235	+1.02(+1.87%)
Jun 02, 2015	54.79	55.12	54.52	54.58	3,558,940	-0.24(-0.44%)

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.