Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	54.04	54.95	53.74	54.41	1,655,885	+0.15(+0.28%)
Aug 28, 2015	54.62	54.91	53.83	54.26	2,376,641	-0.47(-0.86%)
Aug 27, 2015	54.63	54.87	53.89	54.73	1,914,688	+0.45(+0.83%)
Aug 26, 2015	53.05	54.32	52.88	54.28	3,032,306	+2.52(+4.86%)
Aug 25, 2015	53.16	53.62	51.72	51.76	2,829,399	-0.82(-1.57%)
Aug 24, 2015	52.59	53.91	51.72	52.58	4,314,321	-1.68(-3.09%)
Aug 21, 2015	55.16	55.57	54.14	54.26	1,915,515	-1.60(-2.86%)
Aug 20, 2015	56.50	56.75	55.79	55.86	2,070,756	-1.30(-2.27%)
Aug 19, 2015	56.54	57.42	55.86	57.16	2,206,697	+0.87(+1.55%)
Aug 18, 2015	56.26	56.79	56.07	56.29	1,427,539	+0.05(+0.09%)
Aug 17, 2015	55.85	56.26	55.31	56.24	1,210,268	+0.23(+0.42%)
Aug 14, 2015	55.56	56.06	55.41	56.00	841,331	+0.56(+1.00%)
Aug 13, 2015	55.71	55.90	55.35	55.45	1,007,483	-0.31(-0.56%)
Aug 12, 2015	55.81	55.84	55.21	55.76	2,070,698	-0.60(-1.06%)
Aug 11, 2015	55.83	56.52	55.58	56.36	1,320,531	+0.21(+0.37%)
Aug 10, 2015	56.09	56.44	55.86	56.15	979,218	+0.59(+1.06%)
Aug 07, 2015	56.13	56.13	55.06	55.56	1,530,574	-0.66(-1.18%)
Aug 06, 2015	56.93	56.96	55.70	56.22	1,583,715	-0.52(-0.91%)
Aug 05, 2015	57.37	57.70	56.64	56.74	1,647,228	-0.09(-0.16%)
Aug 04, 2015	57.14	57.60	56.50	56.83	2,657,846	-0.24(-0.42%)
Aug 03, 2015	56.60	57.25	56.50	57.07	1,926,374	+0.46(+0.81%)
Jul 31, 2015	56.75	56.96	56.21	56.61	1,776,664	+0.23(+0.40%)
Jul 30, 2015	56.04	56.50	55.68	56.38	3,077,024	+0.02(+0.03%)
Jul 29, 2015	56.49	57.57	55.77	56.37	4,293,729	+2.52(+4.68%)
Jul 28, 2015	52.29	53.97	51.96	53.85	2,527,178	+1.59(+3.04%)
Jul 27, 2015	51.53	52.40	51.53	52.26	1,593,599	+0.36(+0.70%)
Jul 24, 2015	52.01	52.32	51.63	51.90	1,226,232	-0.09(-0.17%)
Jul 23, 2015	52.45	52.54	51.89	51.99	1,369,638	-0.67(-1.27%)
Jul 22, 2015	52.67	53.26	52.54	52.65	2,111,836	-0.11(-0.21%)
Jul 21, 2015	51.45	52.98	51.21	52.77	2,635,319	+1.39(+2.70%)
Jul 20, 2015	50.87	51.44	50.79	51.38	1,073,245	+0.54(+1.06%)
Jul 17, 2015	51.05	51.72	50.76	50.84	1,559,435	-0.26(-0.51%)
Jul 16, 2015	51.10	51.48	50.92	51.10	1,176,232	+0.23(+0.44%)
Jul 15, 2015	51.97	52.16	50.74	50.87	1,640,986	-1.03(-1.99%)
Jul 14, 2015	52.28	52.34	51.72	51.90	1,466,330	-0.41(-0.79%)
Jul 13, 2015	51.43	52.40	51.38	52.32	1,486,944	+1.03(+2.01%)
Jul 10, 2015	50.66	51.49	50.33	51.28	1,567,975	+1.12(+2.24%)
Jul 09, 2015	50.61	50.93	50.18	50.16	1,204,378	+0.22(+0.44%)
Jul 08, 2015	50.56	50.81	49.74	49.94	1,590,932	-1.06(-2.07%)
Jul 07, 2015	50.27	51.05	50.02	51.00	1,851,621	+0.84(+1.67%)
Jul 06, 2015	50.17	50.89	49.95	50.16	1,415,079	-0.73(-1.43%)
Jul 02, 2015	50.46	50.89	50.89	50.89	1,988,671	+0.64(+1.27%)
Jul 01, 2015	50.67	50.79	50.20	50.25	1,554,008	-0.10(-0.19%)
Jun 30, 2015	50.32	51.44	50.09	50.35	1,736,083	+0.56(+1.13%)
Jun 29, 2015	50.40	50.81	49.77	49.78	1,535,817	-1.09(-2.14%)
Jun 26, 2015	50.60	51.07	50.40	50.87	1,651,789	+0.46(+0.91%)
Jun 25, 2015	50.63	50.81	50.33	50.41	1,347,214	-0.10(-0.21%)
Jun 24, 2015	51.58	51.74	50.49	50.52	1,450,688	-0.94(-1.83%)
Jun 23, 2015	52.21	52.21	51.31	51.46	890,697	-0.31(-0.61%)
Jun 22, 2015	52.18	52.29	51.69	51.78	964,291	-0.04(-0.08%)
Jun 19, 2015	52.26	52.36	51.69	51.82	1,759,340	-0.48(-0.91%)
Jun 18, 2015	51.88	52.80	51.77	52.29	2,484,468	+0.63(+1.21%)
Jun 17, 2015	51.58	51.88	51.40	51.67	1,958,769	+0.08(+0.15%)
Jun 16, 2015	51.35	51.72	51.26	51.59	2,074,549	+0.15(+0.28%)
Jun 15, 2015	51.02	51.49	50.66	51.44	1,666,283	+0.04(+0.08%)
Jun 12, 2015	51.64	51.78	50.95	51.40	1,859,850	-0.50(-0.96%)
Jun 11, 2015	51.56	52.00	51.56	51.90	1,366,236	+0.40(+0.78%)
Jun 10, 2015	51.61	52.08	51.40	51.50	1,422,730	+0.04(+0.08%)
Jun 09, 2015	50.96	52.17	50.89	51.46	2,668,848	+0.34(+0.66%)
Jun 08, 2015	51.61	51.65	51.01	51.12	1,994,572	-0.67(-1.29%)
Jun 05, 2015	50.90	51.98	50.90	51.79	2,747,678	+0.67(+1.31%)
Jun 04, 2015	51.72	51.87	50.95	51.12	2,960,394	-1.02(-1.97%)
Jun 03, 2015	50.01	52.44	49.95	52.15	4,097,992	+2.71(+5.48%)
Jun 02, 2015	49.44	49.99	49.29	49.44	4,080,155	-0.38(-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.