Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.31	38.54	37.77	38.32	2,009,253	-0.12(-0.31%)
Aug 28, 2015	38.18	38.46	37.74	38.43	2,597,899	+0.08(+0.22%)
Aug 27, 2015	37.94	38.57	37.43	38.35	3,259,111	+1.21(+3.25%)
Aug 26, 2015	37.58	37.63	36.39	37.14	5,040,802	+0.44(+1.20%)
Aug 25, 2015	39.22	39.23	36.69	36.70	3,559,912	-1.12(-2.96%)
Aug 24, 2015	36.47	38.82	35.91	37.82	3,548,916	-1.04(-2.67%)
Aug 21, 2015	39.61	39.94	38.51	38.86	3,479,880	-1.24(-3.10%)
Aug 20, 2015	40.62	40.67	40.07	40.10	2,479,452	-1.04(-2.53%)
Aug 19, 2015	41.82	41.85	40.94	41.14	1,581,342	-0.94(-2.23%)
Aug 18, 2015	42.15	42.22	41.77	42.08	1,806,376	-0.19(-0.46%)
Aug 17, 2015	42.49	42.52	42.02	42.27	1,607,799	-0.44(-1.02%)
Aug 14, 2015	42.68	43.00	42.53	42.71	1,210,654	+0.00(+0.00%)
Aug 13, 2015	42.20	42.85	42.15	42.71	1,732,624	-0.03(-0.06%)
Aug 12, 2015	42.26	42.82	42.03	42.74	1,460,714	+0.13(+0.31%)
Aug 11, 2015	43.01	43.01	42.07	42.61	2,753,373	-1.00(-2.30%)
Aug 10, 2015	42.96	43.68	42.83	43.61	1,779,927	+0.69(+1.61%)
Aug 07, 2015	42.72	43.09	42.63	42.92	1,887,418	-0.24(-0.56%)
Aug 06, 2015	43.50	43.50	42.70	43.16	1,659,173	-0.26(-0.59%)
Aug 05, 2015	43.58	43.74	43.32	43.41	1,584,088	+0.10(+0.22%)
Aug 04, 2015	42.89	43.61	42.73	43.32	1,862,419	+0.47(+1.10%)
Aug 03, 2015	42.99	43.20	42.63	42.85	1,382,696	-0.27(-0.62%)
Jul 31, 2015	43.37	43.57	42.93	43.12	1,146,346	-0.19(-0.43%)
Jul 30, 2015	42.93	43.39	42.87	43.30	1,342,628	+0.11(+0.26%)
Jul 29, 2015	42.55	43.25	42.51	43.19	1,893,083	+0.64(+1.49%)
Jul 28, 2015	41.87	42.83	41.78	42.56	2,110,335	+0.95(+2.29%)
Jul 27, 2015	41.63	41.94	41.45	41.60	1,867,280	-0.08(-0.18%)
Jul 24, 2015	41.56	42.16	41.45	41.68	2,494,347	+0.09(+0.22%)
Jul 23, 2015	42.26	42.26	41.29	41.59	2,575,072	-0.54(-1.28%)
Jul 22, 2015	42.06	42.34	41.88	42.13	2,543,251	-0.28(-0.67%)
Jul 21, 2015	42.38	42.86	41.74	42.41	5,499,692	+0.98(+2.37%)
Jul 20, 2015	41.41	41.62	41.01	41.43	2,689,231	+0.08(+0.20%)
Jul 17, 2015	40.87	41.35	40.81	41.35	2,328,433	+0.48(+1.18%)
Jul 16, 2015	40.92	40.94	40.56	40.86	3,585,019	-0.06(-0.15%)
Jul 15, 2015	40.47	41.02	40.37	40.93	3,604,756	+0.47(+1.16%)
Jul 14, 2015	40.13	40.48	39.73	40.46	2,358,084	+0.32(+0.81%)
Jul 13, 2015	39.75	40.19	39.60	40.13	2,167,373	+0.46(+1.15%)
Jul 10, 2015	39.35	39.73	39.07	39.68	1,423,635	+0.67(+1.72%)
Jul 09, 2015	39.65	39.91	38.94	39.01	1,572,530	-0.27(-0.69%)
Jul 08, 2015	39.57	39.79	39.17	39.28	1,289,023	-0.72(-1.80%)
Jul 07, 2015	39.70	40.11	39.22	39.99	2,025,256	+0.18(+0.45%)
Jul 06, 2015	40.13	40.52	39.77	39.82	1,256,808	-0.62(-1.54%)
Jul 02, 2015	39.99	40.44	40.44	40.44	1,522,075	+0.32(+0.81%)
Jul 01, 2015	40.06	40.22	39.93	40.11	680,507	+0.23(+0.57%)
Jun 30, 2015	39.95	40.19	39.67	39.88	1,819,602	-0.01(-0.02%)
Jun 29, 2015	40.28	40.30	39.69	39.89	2,273,000	-0.86(-2.10%)
Jun 26, 2015	40.86	41.04	40.61	40.75	1,383,378	-0.13(-0.32%)
Jun 25, 2015	41.67	41.70	40.86	40.88	1,966,506	-0.46(-1.10%)
Jun 24, 2015	42.02	42.23	41.22	41.33	1,898,163	-0.81(-1.92%)
Jun 23, 2015	42.11	42.54	41.99	42.14	1,435,719	-0.06(-0.13%)
Jun 22, 2015	42.63	42.64	42.12	42.20	2,105,928	+0.37(+0.88%)
Jun 19, 2015	42.13	42.79	41.68	41.83	3,393,506	-0.48(-1.13%)
Jun 18, 2015	41.83	42.55	41.74	42.31	2,368,638	+0.57(+1.36%)
Jun 17, 2015	41.21	41.93	41.03	41.74	2,599,329	+0.57(+1.39%)
Jun 16, 2015	41.17	41.33	41.02	41.17	2,385,906	+0.12(+0.30%)
Jun 15, 2015	40.63	41.46	40.48	41.04	3,416,924	+0.08(+0.20%)
Jun 12, 2015	40.66	41.11	40.57	40.96	2,685,637	-0.12(-0.29%)
Jun 11, 2015	40.91	41.20	40.49	41.08	3,734,855	+0.25(+0.61%)
Jun 10, 2015	40.91	41.02	40.55	40.83	2,579,443	+0.23(+0.56%)
Jun 09, 2015	39.97	40.77	40.04	40.60	3,394,221	+0.56(+1.40%)
Jun 08, 2015	40.69	40.82	39.96	40.04	3,096,881	-0.78(-1.91%)
Jun 05, 2015	40.50	41.05	40.37	40.82	2,235,246	+0.41(+1.00%)
Jun 04, 2015	40.33	40.65	40.20	40.42	4,948,130	-0.05(-0.12%)
Jun 03, 2015	40.39	40.86	40.33	40.47	2,085,291	-0.08(-0.19%)
Jun 02, 2015	40.29	40.97	40.20	40.54	2,634,530	+0.20(+0.49%)

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.