Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.05	38.59	37.73	38.25	1,535,157	-0.03(-0.08%)
Aug 28, 2015	38.23	38.60	38.00	38.28	1,990,320	-0.32(-0.83%)
Aug 27, 2015	37.65	39.08	37.50	38.60	2,536,241	+1.21(+3.24%)
Aug 26, 2015	37.71	37.71	35.94	37.38	2,374,215	+0.86(+2.36%)
Aug 25, 2015	37.95	37.95	36.52	36.52	2,441,890	+0.17(+0.47%)
Aug 24, 2015	33.10	37.73	33.10	36.35	2,840,180	-1.26(-3.35%)
Aug 21, 2015	39.06	39.06	37.59	37.61	2,945,490	-1.81(-4.59%)
Aug 20, 2015	40.09	40.30	39.36	39.42	1,916,062	-1.13(-2.79%)
Aug 19, 2015	41.16	41.16	40.21	40.55	1,485,008	-0.77(-1.85%)
Aug 18, 2015	40.95	41.65	40.81	41.32	1,324,566	+0.41(+1.00%)
Aug 17, 2015	40.52	40.93	40.06	40.91	1,124,163	+0.32(+0.78%)
Aug 14, 2015	40.50	40.69	40.23	40.59	1,381,513	+0.14(+0.34%)
Aug 13, 2015	40.80	40.99	40.20	40.45	2,073,928	-0.13(-0.32%)
Aug 12, 2015	41.43	41.69	39.80	40.58	2,626,414	-1.04(-2.49%)
Aug 11, 2015	42.19	42.33	41.30	41.62	1,946,667	-1.08(-2.52%)
Aug 10, 2015	42.59	42.97	42.29	42.70	1,505,166	+0.63(+1.49%)
Aug 07, 2015	42.19	42.84	41.53	42.07	2,197,765	-0.06(-0.15%)
Aug 06, 2015	43.33	43.33	41.98	42.13	3,045,466	-1.08(-2.51%)
Aug 05, 2015	42.96	43.34	42.54	43.21	2,084,517	+0.76(+1.79%)
Aug 04, 2015	42.47	43.04	42.22	42.46	2,220,052	+0.01(+0.02%)
Aug 03, 2015	42.33	42.92	42.09	42.45	1,598,107	+0.38(+0.90%)
Jul 31, 2015	42.27	42.49	41.90	42.07	1,580,238	-0.07(-0.17%)
Jul 30, 2015	41.97	42.15	41.40	42.14	1,990,886	-0.06(-0.15%)
Jul 29, 2015	41.30	42.23	41.19	42.20	1,382,917	+0.56(+1.36%)
Jul 28, 2015	41.25	41.70	41.06	41.64	1,624,112	+0.72(+1.76%)
Jul 27, 2015	41.57	41.57	40.84	40.92	1,672,591	-0.73(-1.75%)
Jul 24, 2015	41.98	42.09	41.37	41.64	2,332,032	+0.01(+0.02%)
Jul 23, 2015	41.94	42.18	41.54	41.64	1,961,696	-0.04(-0.09%)
Jul 22, 2015	41.80	41.94	41.53	41.67	1,451,443	-0.32(-0.76%)
Jul 21, 2015	42.23	42.23	41.82	41.99	1,811,901	-0.12(-0.29%)
Jul 20, 2015	42.07	42.24	41.86	42.12	2,253,386	+0.26(+0.61%)
Jul 17, 2015	41.80	41.88	40.82	41.86	3,336,969	+0.30(+0.73%)
Jul 16, 2015	44.43	44.59	41.24	41.56	7,259,790	-1.65(-3.82%)
Jul 15, 2015	43.52	43.52	42.97	43.21	4,869,871	-0.05(-0.13%)
Jul 14, 2015	43.48	43.58	43.15	43.26	2,965,186	-0.26(-0.59%)
Jul 13, 2015	43.18	43.59	42.95	43.52	1,687,655	+0.70(+1.64%)
Jul 10, 2015	42.95	42.97	42.39	42.81	3,007,365	+0.32(+0.75%)
Jul 09, 2015	42.95	43.30	42.44	42.49	2,564,596	-0.04(-0.09%)
Jul 08, 2015	43.42	43.58	42.36	42.53	3,692,506	-1.72(-3.88%)
Jul 07, 2015	44.13	44.35	43.00	44.25	2,703,920	+0.00(+0.00%)
Jul 06, 2015	43.41	44.48	43.34	44.25	1,564,744	+0.05(+0.10%)
Jul 02, 2015	44.27	44.21	44.21	44.21	1,770,129	-0.11(-0.24%)
Jul 01, 2015	43.89	44.48	43.60	44.31	1,768,407	+0.91(+2.09%)
Jun 30, 2015	43.28	44.49	43.06	43.41	2,693,451	+0.34(+0.79%)
Jun 29, 2015	44.40	44.45	42.99	43.07	2,545,644	-1.81(-4.04%)
Jun 26, 2015	44.82	44.89	44.58	44.88	1,728,305	+0.07(+0.16%)
Jun 25, 2015	44.89	45.12	44.60	44.81	2,028,400	+0.17(+0.38%)
Jun 24, 2015	44.75	45.15	44.53	44.64	1,343,987	-0.23(-0.52%)
Jun 23, 2015	44.48	44.98	44.34	44.87	1,768,372	+0.50(+1.13%)
Jun 22, 2015	44.62	44.83	44.35	44.37	1,216,619	+0.07(+0.16%)
Jun 19, 2015	44.45	44.92	44.00	44.30	3,243,310	-0.33(-0.75%)
Jun 18, 2015	44.95	44.95	44.51	44.63	1,996,227	-0.29(-0.64%)
Jun 17, 2015	44.91	45.14	44.48	44.92	1,373,618	+0.12(+0.28%)
Jun 16, 2015	44.65	44.92	44.61	44.79	1,032,020	+0.06(+0.14%)
Jun 15, 2015	44.75	44.83	44.43	44.73	1,330,386	-0.43(-0.96%)
Jun 12, 2015	45.29	45.40	44.82	45.16	1,241,345	-0.41(-0.90%)
Jun 11, 2015	45.86	45.98	45.18	45.57	1,350,044	-0.15(-0.32%)
Jun 10, 2015	45.55	45.93	45.48	45.72	2,238,972	+0.67(+1.49%)
Jun 09, 2015	44.63	45.34	44.38	45.05	2,038,639	+0.36(+0.80%)
Jun 08, 2015	44.81	45.01	44.44	44.69	2,542,336	-0.20(-0.45%)
Jun 05, 2015	44.95	45.13	44.89	44.89	1,594,723	-0.22(-0.48%)
Jun 04, 2015	45.35	45.47	44.60	45.11	2,624,772	-0.40(-0.88%)
Jun 03, 2015	45.54	45.88	45.34	45.51	1,922,297	+0.05(+0.12%)
Jun 02, 2015	45.57	45.78	45.17	45.46	2,356,929	-0.18(-0.39%)

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.