Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	53.72	54.63	53.41	54.09	1,665,869	+0.15(+0.28%)
Aug 28, 2015	54.30	54.59	53.51	53.94	2,390,971	-0.47(-0.86%)
Aug 27, 2015	54.30	54.55	53.57	54.40	1,926,234	+0.45(+0.83%)
Aug 26, 2015	52.73	53.99	52.56	53.95	3,050,591	+2.50(+4.86%)
Aug 25, 2015	52.84	53.30	51.41	51.45	2,846,460	-0.82(-1.57%)
Aug 24, 2015	52.28	53.59	51.41	52.27	4,340,335	-1.67(-3.09%)
Aug 21, 2015	54.83	55.23	53.82	53.94	1,927,065	-1.59(-2.86%)
Aug 20, 2015	56.17	56.41	55.45	55.52	2,083,242	-1.29(-2.27%)
Aug 19, 2015	56.20	57.07	55.52	56.82	2,220,002	+0.87(+1.55%)
Aug 18, 2015	55.92	56.45	55.73	55.95	1,436,147	+0.05(+0.09%)
Aug 17, 2015	55.52	55.92	54.98	55.90	1,217,565	+0.23(+0.42%)
Aug 14, 2015	55.23	55.72	55.07	55.67	846,404	+0.55(+1.00%)
Aug 13, 2015	55.37	55.56	55.02	55.11	1,013,558	-0.31(-0.56%)
Aug 12, 2015	55.48	55.51	54.88	55.43	2,083,184	-0.59(-1.06%)
Aug 11, 2015	55.50	56.18	55.24	56.02	1,328,493	+0.21(+0.37%)
Aug 10, 2015	55.76	56.10	55.52	55.81	985,123	+0.59(+1.06%)
Aug 07, 2015	55.80	55.80	54.73	55.23	1,539,803	-0.66(-1.18%)
Aug 06, 2015	56.59	56.61	55.36	55.88	1,593,264	-0.51(-0.91%)
Aug 05, 2015	57.02	57.35	56.30	56.40	1,657,160	-0.09(-0.16%)
Aug 04, 2015	56.80	57.26	56.16	56.49	2,673,872	-0.24(-0.42%)
Aug 03, 2015	56.26	56.90	56.17	56.73	1,937,990	+0.46(+0.81%)
Jul 31, 2015	56.41	56.62	55.87	56.27	1,787,377	+0.22(+0.40%)
Jul 30, 2015	55.70	56.16	55.35	56.05	3,095,578	+0.02(+0.03%)
Jul 29, 2015	56.15	57.22	55.44	56.03	4,319,619	+2.50(+4.68%)
Jul 28, 2015	51.98	53.65	51.65	53.53	2,542,416	+1.58(+3.04%)
Jul 27, 2015	51.22	52.08	51.22	51.95	1,603,208	+0.36(+0.70%)
Jul 24, 2015	51.70	52.01	51.32	51.59	1,233,626	-0.09(-0.17%)
Jul 23, 2015	52.14	52.23	51.58	51.67	1,377,896	-0.67(-1.27%)
Jul 22, 2015	52.36	52.94	52.23	52.34	2,124,570	-0.11(-0.21%)
Jul 21, 2015	51.14	52.66	50.90	52.45	2,651,210	+1.38(+2.70%)
Jul 20, 2015	50.57	51.14	50.49	51.07	1,079,717	+0.54(+1.06%)
Jul 17, 2015	50.74	51.41	50.45	50.53	1,568,838	-0.26(-0.51%)
Jul 16, 2015	50.79	51.17	50.62	50.79	1,183,324	+0.22(+0.44%)
Jul 15, 2015	51.66	51.85	50.43	50.57	1,650,881	-1.03(-1.99%)
Jul 14, 2015	51.97	52.03	51.41	51.59	1,475,172	-0.41(-0.79%)
Jul 13, 2015	51.12	52.08	51.07	52.00	1,495,910	+1.03(+2.01%)
Jul 10, 2015	50.36	51.18	50.03	50.98	1,577,429	+1.11(+2.24%)
Jul 09, 2015	50.31	50.62	49.88	49.86	1,211,640	+0.22(+0.44%)
Jul 08, 2015	50.25	50.51	49.44	49.64	1,600,525	-1.05(-2.07%)
Jul 07, 2015	49.97	50.74	49.72	50.69	1,862,785	+0.83(+1.67%)
Jul 06, 2015	49.87	50.58	49.65	49.86	1,423,612	-0.72(-1.43%)
Jul 02, 2015	50.16	50.58	50.58	50.58	2,000,663	+0.63(+1.27%)
Jul 01, 2015	50.37	50.49	49.90	49.95	1,563,378	-0.10(-0.19%)
Jun 30, 2015	50.02	51.13	49.79	50.05	1,746,552	+0.56(+1.13%)
Jun 29, 2015	50.10	50.51	49.48	49.48	1,545,078	-1.08(-2.14%)
Jun 26, 2015	50.29	50.76	50.09	50.57	1,661,749	+0.46(+0.91%)
Jun 25, 2015	50.33	50.51	50.03	50.11	1,355,338	-0.10(-0.21%)
Jun 24, 2015	51.27	51.43	50.19	50.21	1,459,435	-0.94(-1.83%)
Jun 23, 2015	51.90	51.90	51.00	51.15	896,068	-0.31(-0.61%)
Jun 22, 2015	51.87	51.98	51.38	51.46	970,105	-0.04(-0.08%)
Jun 19, 2015	51.95	52.04	51.38	51.51	1,769,948	-0.47(-0.91%)
Jun 18, 2015	51.57	52.48	51.46	51.98	2,499,448	+0.62(+1.21%)
Jun 17, 2015	51.27	51.57	51.09	51.36	1,970,580	+0.08(+0.15%)
Jun 16, 2015	51.04	51.41	50.95	51.28	2,087,058	+0.14(+0.28%)
Jun 15, 2015	50.71	51.18	50.36	51.14	1,676,330	+0.04(+0.08%)
Jun 12, 2015	51.33	51.47	50.65	51.10	1,871,065	-0.50(-0.96%)
Jun 11, 2015	51.25	51.69	51.25	51.59	1,374,474	+0.40(+0.78%)
Jun 10, 2015	51.30	51.77	51.09	51.19	1,431,309	+0.04(+0.08%)
Jun 09, 2015	50.65	51.86	50.58	51.15	2,684,941	+0.34(+0.66%)
Jun 08, 2015	51.30	51.34	50.70	50.82	2,006,599	-0.67(-1.29%)
Jun 05, 2015	50.59	51.67	50.59	51.48	2,764,246	+0.67(+1.31%)
Jun 04, 2015	51.41	51.56	50.65	50.82	2,978,245	-1.02(-1.97%)
Jun 03, 2015	49.71	52.12	49.65	51.83	4,122,702	+2.70(+5.48%)
Jun 02, 2015	49.15	49.69	49.00	49.14	4,104,756	-0.37(-0.76%)

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.