Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	47.13	47.31	46.91	47.08	45,613,268	-0.35(-0.74%)
Aug 28, 2015	47.19	47.52	47.16	47.43	30,866,884	-0.07(-0.15%)
Aug 27, 2015	47.16	47.65	47.08	47.50	50,934,448	+0.57(+1.22%)
Aug 26, 2015	46.85	46.95	45.83	46.93	62,678,096	+1.08(+2.36%)
Aug 25, 2015	47.40	47.41	45.77	45.84	64,492,212	+0.43(+0.95%)
Aug 24, 2015	45.02	46.41	44.36	45.41	80,186,096	-1.62(-3.45%)
Aug 21, 2015	48.00	48.12	46.91	47.04	59,894,456	-1.10(-2.28%)
Aug 20, 2015	48.76	48.84	48.12	48.14	41,195,740	-1.19(-2.42%)
Aug 19, 2015	49.38	49.56	49.05	49.33	21,112,244	-0.44(-0.88%)
Aug 18, 2015	49.82	49.93	49.68	49.77	13,940,943	-0.38(-0.75%)
Aug 17, 2015	49.82	50.15	49.73	50.15	11,319,134	-0.09(-0.19%)
Aug 14, 2015	49.99	50.26	49.94	50.24	21,566,806	+0.08(+0.16%)
Aug 13, 2015	50.11	50.26	49.97	50.16	16,190,331	-0.03(-0.06%)
Aug 12, 2015	49.86	50.19	49.57	50.19	35,358,292	-0.36(-0.71%)
Aug 11, 2015	50.63	50.69	50.35	50.55	20,007,178	-0.78(-1.53%)
Aug 10, 2015	50.85	51.36	50.84	51.34	17,455,700	+0.62(+1.22%)
Aug 07, 2015	50.55	50.75	50.48	50.72	18,281,594	-0.09(-0.19%)
Aug 06, 2015	50.93	50.99	50.67	50.81	15,861,348	-0.21(-0.42%)
Aug 05, 2015	51.04	51.18	50.96	51.03	17,328,122	+0.27(+0.53%)
Aug 04, 2015	50.83	50.91	50.64	50.76	17,008,658	+0.04(+0.08%)
Aug 03, 2015	50.91	50.93	50.56	50.72	32,014,384	-0.13(-0.26%)
Jul 31, 2015	51.01	51.04	50.70	50.85	26,301,438	+0.30(+0.59%)
Jul 30, 2015	50.41	50.56	50.18	50.55	22,288,510	-0.04(-0.08%)
Jul 29, 2015	50.37	50.76	50.34	50.59	20,304,138	+0.18(+0.36%)
Jul 28, 2015	50.14	50.43	49.90	50.41	18,838,108	+0.63(+1.26%)
Jul 27, 2015	50.04	50.04	49.71	49.79	24,236,742	-0.37(-0.74%)
Jul 24, 2015	50.59	50.61	50.10	50.15	17,464,044	-0.56(-1.10%)
Jul 23, 2015	50.93	50.95	50.63	50.71	13,886,350	-0.13(-0.26%)
Jul 22, 2015	50.70	50.88	50.70	50.84	12,970,221	-0.39(-0.77%)
Jul 21, 2015	51.39	51.32	51.14	51.24	17,938,342	-0.15(-0.29%)
Jul 20, 2015	51.41	51.50	51.27	51.39	11,169,085	+0.12(+0.23%)
Jul 17, 2015	51.32	51.32	51.19	51.27	18,819,644	-0.07(-0.14%)
Jul 16, 2015	51.38	51.47	51.29	51.34	26,449,888	+0.44(+0.86%)
Jul 15, 2015	50.96	51.08	50.77	50.90	18,738,162	-0.19(-0.37%)
Jul 14, 2015	50.86	51.15	50.79	51.09	25,243,252	+0.42(+0.84%)
Jul 13, 2015	50.64	50.77	50.59	50.66	18,200,520	+0.19(+0.37%)
Jul 10, 2015	50.38	50.55	50.13	50.48	35,910,944	+1.60(+3.28%)
Jul 09, 2015	49.18	49.24	48.77	48.87	25,430,746	+0.79(+1.65%)
Jul 08, 2015	48.45	48.48	47.98	48.08	41,675,128	-1.15(-2.33%)
Jul 07, 2015	48.87	49.31	48.22	49.23	46,666,164	+0.02(+0.03%)
Jul 06, 2015	49.17	49.64	49.06	49.21	26,883,536	-1.01(-2.02%)
Jul 02, 2015	50.30	50.22	50.22	50.22	26,736,632	+0.06(+0.13%)
Jul 01, 2015	50.42	50.49	49.97	50.16	40,540,736	+0.32(+0.65%)
Jun 30, 2015	50.53	50.53	49.66	49.84	41,012,716	-0.18(-0.36%)
Jun 29, 2015	50.58	50.77	49.90	50.02	42,989,480	-1.59(-3.07%)
Jun 26, 2015	51.71	51.83	51.48	51.61	24,510,328	-0.02(-0.05%)
Jun 25, 2015	51.87	51.87	51.59	51.63	20,895,106	-0.01(-0.03%)
Jun 24, 2015	51.82	51.95	51.62	51.64	27,626,098	-0.46(-0.87%)
Jun 23, 2015	52.05	52.19	52.03	52.10	17,696,750	+0.14(+0.27%)
Jun 22, 2015	51.98	52.28	51.87	51.96	37,199,588	+0.97(+1.89%)
Jun 19, 2015	51.07	51.15	50.97	51.00	19,796,022	-0.12(-0.24%)
Jun 18, 2015	50.82	51.55	50.78	51.12	31,850,094	+0.46(+0.90%)
Jun 17, 2015	50.59	50.78	50.17	50.66	22,152,062	-0.12(-0.23%)
Jun 16, 2015	50.54	50.83	50.46	50.78	15,533,239	-0.02(-0.03%)
Jun 15, 2015	50.48	50.83	50.44	50.80	19,587,734	-0.31(-0.60%)
Jun 12, 2015	50.98	51.30	50.81	51.10	19,826,960	-0.41(-0.79%)
Jun 11, 2015	51.58	51.68	51.28	51.51	26,626,832	+0.14(+0.27%)
Jun 10, 2015	51.07	51.51	51.00	51.37	22,399,378	+1.06(+2.10%)
Jun 09, 2015	50.33	50.46	50.08	50.32	16,988,448	-0.28(-0.55%)
Jun 08, 2015	50.59	50.64	50.40	50.59	19,012,384	-0.07(-0.14%)
Jun 05, 2015	50.54	50.85	50.37	50.66	18,943,878	-0.61(-1.19%)
Jun 04, 2015	51.49	51.87	51.11	51.27	22,264,372	-0.56(-1.07%)
Jun 03, 2015	51.75	52.09	51.75	51.83	27,601,814	+0.29(+0.55%)
Jun 02, 2015	51.44	51.79	51.35	51.54	18,445,128	+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.