Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	49.54	50.12	49.14	49.55	2,983,930	-0.21(-0.42%)
Aug 28, 2015	49.28	49.89	49.13	49.76	4,912,305	+0.42(+0.85%)
Aug 27, 2015	48.38	49.45	48.38	49.34	5,560,287	+1.59(+3.33%)
Aug 26, 2015	46.57	47.82	46.15	47.75	4,751,301	+2.09(+4.58%)
Aug 25, 2015	46.97	48.05	45.66	45.66	6,312,120	-0.39(-0.85%)
Aug 24, 2015	43.53	47.97	43.53	46.05	9,917,026	-0.74(-1.58%)
Aug 21, 2015	47.44	48.12	46.69	46.79	10,571,135	-1.22(-2.54%)
Aug 20, 2015	49.22	49.24	48.00	48.01	5,396,342	-1.62(-3.26%)
Aug 19, 2015	50.22	50.26	49.31	49.63	7,766,011	-0.51(-1.02%)
Aug 18, 2015	50.94	51.01	50.05	50.14	5,432,759	-0.90(-1.76%)
Aug 17, 2015	50.41	51.07	50.04	51.04	3,161,944	+0.39(+0.77%)
Aug 14, 2015	50.79	50.92	50.33	50.65	2,289,392	-0.37(-0.73%)
Aug 13, 2015	51.58	51.75	51.01	51.02	1,616,174	-0.71(-1.37%)
Aug 12, 2015	50.94	51.93	50.49	51.73	3,235,991	+0.13(+0.25%)
Aug 11, 2015	52.00	52.17	51.39	51.60	2,836,173	-1.20(-2.27%)
Aug 10, 2015	51.80	52.95	51.77	52.80	4,553,779	+1.30(+2.52%)
Aug 07, 2015	51.19	51.56	51.01	51.50	2,583,114	+0.13(+0.25%)
Aug 06, 2015	52.00	52.00	50.90	51.37	4,226,878	-0.60(-1.15%)
Aug 05, 2015	52.23	52.35	51.39	51.97	3,119,104	+0.62(+1.21%)
Aug 04, 2015	51.77	51.87	51.02	51.35	3,848,069	-0.55(-1.06%)
Aug 03, 2015	52.06	52.10	51.61	51.90	2,847,434	-0.25(-0.48%)
Jul 31, 2015	52.73	52.75	52.02	52.15	2,163,019	-0.61(-1.16%)
Jul 30, 2015	52.30	52.91	52.14	52.76	3,802,643	+0.48(+0.92%)
Jul 29, 2015	52.17	52.40	51.71	52.28	3,960,994	+0.21(+0.40%)
Jul 28, 2015	51.19	52.40	50.88	52.07	7,106,324	+1.06(+2.08%)
Jul 27, 2015	50.88	51.34	50.43	51.01	4,647,710	-0.20(-0.39%)
Jul 24, 2015	52.55	52.60	51.18	51.21	3,677,237	-1.21(-2.31%)
Jul 23, 2015	52.04	53.02	52.00	52.42	5,055,341	+0.72(+1.39%)
Jul 22, 2015	51.52	52.47	51.22	51.70	8,902,852	-1.29(-2.43%)
Jul 21, 2015	53.02	53.46	52.91	52.99	2,837,050	-0.04(-0.08%)
Jul 20, 2015	53.51	53.63	53.01	53.03	2,404,896	-0.43(-0.80%)
Jul 17, 2015	53.48	53.53	52.94	53.46	3,720,944	-0.03(-0.06%)
Jul 16, 2015			52.90	53.49	6,189,832	-0.03(-0.06%)
Jul 15, 2015	53.89	53.97	53.28	53.52	4,029,920	-0.27(-0.50%)
Jul 14, 2015	53.61	53.91	53.52	53.79	5,476,788	+0.43(+0.81%)
Jul 13, 2015	53.22	53.48	52.48	53.36	4,409,509	+0.46(+0.87%)
Jul 10, 2015	52.47	53.07	52.47	52.90	6,026,791	+0.94(+1.81%)
Jul 09, 2015	53.58	53.63	51.87	51.96	6,665,305	-0.59(-1.12%)
Jul 08, 2015	53.43	53.43	52.39	52.55	9,996,336	-1.41(-2.61%)
Jul 07, 2015	53.90	54.09	52.44	53.96	7,686,091	-0.27(-0.50%)
Jul 06, 2015	54.57	55.03	53.99	54.23	4,928,798	-0.89(-1.61%)
Jul 02, 2015		55.12	55.12	55.12	0	+0.34(+0.62%)
Jul 01, 2015	55.11	55.48	54.61	54.78	3,546,777	+0.21(+0.38%)
Jun 30, 2015	54.85	55.02	54.30	54.57	4,960,296	+0.26(+0.48%)
Jun 29, 2015	55.18	55.50	54.24	54.31	7,290,870	-1.60(-2.86%)
Jun 26, 2015	57.02	57.02	55.55	55.91	10,079,325	-1.68(-2.92%)
Jun 25, 2015	57.88	57.99	57.45	57.59	1,175,727	+0.13(+0.23%)
Jun 24, 2015	57.92	58.02	57.42	57.46	2,256,916	-0.45(-0.78%)
Jun 23, 2015	58.29	58.41	57.73	57.91	1,541,741	-0.28(-0.48%)
Jun 22, 2015	58.12	58.25	57.86	58.19	2,407,504	+0.50(+0.87%)
Jun 19, 2015	58.05	58.09	57.42	57.69	2,850,087	-0.21(-0.36%)
Jun 18, 2015	57.28	58.11	57.27	57.90	2,178,916	+0.81(+1.42%)
Jun 17, 2015	57.04	57.36	56.88	57.09	1,407,601	+0.05(+0.09%)
Jun 16, 2015	56.58	57.17	56.46	57.04	1,629,778	+0.25(+0.44%)
Jun 15, 2015	56.39	56.86	56.14	56.79	2,524,272	-0.16(-0.28%)
Jun 12, 2015	57.17	57.31	56.90	56.95	1,500,350	-0.49(-0.85%)
Jun 11, 2015	57.68	57.79	57.38	57.44	1,725,677	+0.07(+0.12%)
Jun 10, 2015	56.83	57.58	56.80	57.37	2,919,060	+0.86(+1.52%)
Jun 09, 2015	56.50	56.72	56.05	56.51	3,765,114	+0.06(+0.11%)
Jun 08, 2015	57.49	57.50	56.33	56.45	4,329,790	-1.03(-1.79%)
Jun 05, 2015	57.52	57.71	57.11	57.48	1,666,303	-0.17(-0.29%)
Jun 04, 2015	58.15	58.30	57.48	57.65	3,285,616	-0.69(-1.18%)
Jun 03, 2015	59.13	59.14	58.29	58.34	1,754,238	-0.41(-0.70%)
Jun 02, 2015	59.31	59.53	58.73	58.75	2,851,693	-0.85(-1.43%)

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.