Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.25	28.77	27.56	28.28	875,908	-0.24(-0.84%)
Aug 28, 2015	27.56	28.72	27.39	28.52	935,537	+0.80(+2.89%)
Aug 27, 2015	26.73	27.81	26.38	27.72	1,069,098	+1.66(+6.37%)
Aug 26, 2015	25.88	26.12	25.28	26.06	849,794	+0.62(+2.44%)
Aug 25, 2015	25.83	26.43	25.44	25.44	966,442	+0.37(+1.48%)
Aug 24, 2015	25.23	26.36	24.21	25.07	1,668,796	-1.43(-5.40%)
Aug 21, 2015	27.15	27.50	26.50	26.50	973,755	-0.65(-2.39%)
Aug 20, 2015	27.35	27.99	27.06	27.15	663,999	-0.47(-1.70%)
Aug 19, 2015	27.41	27.93	27.00	27.62	645,798	+0.04(+0.15%)
Aug 18, 2015	28.02	28.02	27.35	27.58	477,769	-0.49(-1.75%)
Aug 17, 2015	27.60	28.20	27.60	28.07	876,737	+0.47(+1.70%)
Aug 14, 2015	27.76	28.30	27.35	27.60	542,748	+0.11(+0.40%)
Aug 13, 2015	27.97	28.38	27.27	27.49	618,538	-0.73(-2.59%)
Aug 12, 2015	27.51	28.54	27.36	28.22	801,823	+0.74(+2.69%)
Aug 11, 2015	28.20	28.22	27.28	27.48	1,021,858	-0.81(-2.86%)
Aug 10, 2015	27.73	29.00	27.73	28.29	1,119,770	+0.59(+2.13%)
Aug 07, 2015	27.60	28.04	27.40	27.70	593,718	+0.15(+0.54%)
Aug 06, 2015	27.72	28.36	26.64	27.55	1,943,440	-0.28(-1.01%)
Aug 05, 2015	29.61	29.85	27.60	27.83	1,620,743	-2.18(-7.26%)
Aug 04, 2015	30.14	30.29	29.50	30.01	1,336,278	-0.13(-0.43%)
Aug 03, 2015	31.09	31.35	29.90	30.14	1,154,876	-1.29(-4.10%)
Jul 31, 2015	31.85	32.50	31.01	31.43	1,144,787	-1.36(-4.15%)
Jul 30, 2015	32.51	32.94	31.92	32.79	724,129	+0.14(+0.43%)
Jul 29, 2015	31.71	32.75	31.33	32.65	739,446	+0.96(+3.03%)
Jul 28, 2015	30.54	31.93	30.50	31.69	1,136,138	+1.03(+3.36%)
Jul 27, 2015	30.13	30.79	29.54	30.66	774,585	+0.44(+1.46%)
Jul 24, 2015	30.70	30.97	30.12	30.22	737,918	-0.36(-1.18%)
Jul 23, 2015	30.49	30.69	30.25	30.58	1,373,858	+0.24(+0.79%)
Jul 22, 2015	31.10	31.37	30.09	30.34	822,874	-0.85(-2.73%)
Jul 21, 2015	31.12	31.49	30.90	31.19	734,071	+0.09(+0.29%)
Jul 20, 2015	32.12	32.36	30.87	31.10	948,715	-0.96(-2.99%)
Jul 17, 2015	32.52	32.59	31.77	32.06	621,704	-0.52(-1.60%)
Jul 16, 2015	33.19	33.27	32.45	32.58	625,280	-0.62(-1.87%)
Jul 15, 2015	33.59	33.70	33.11	33.20	586,252	-0.50(-1.48%)
Jul 14, 2015	33.45	34.00	33.39	33.70	571,838	+0.23(+0.69%)
Jul 13, 2015	33.88	34.41	33.26	33.47	890,207	-0.39(-1.15%)
Jul 10, 2015	33.89	34.12	33.69	33.86	321,088	+0.26(+0.77%)
Jul 09, 2015	33.67	34.00	33.48	33.60	407,024	+0.21(+0.63%)
Jul 08, 2015	34.30	34.40	33.27	33.39	483,171	-1.03(-2.99%)
Jul 07, 2015	33.25	34.49	33.02	34.42	769,179	+1.14(+3.43%)
Jul 06, 2015	33.61	33.80	33.10	33.28	436,289	-0.61(-1.80%)
Jul 02, 2015	33.27	33.89	33.89	33.89	879,600	+0.62(+1.86%)
Jul 01, 2015	33.23	33.69	32.92	33.27	803,236	-0.06(-0.18%)
Jun 30, 2015	33.95	34.31	32.93	33.33	1,449,871	-0.46(-1.36%)
Jun 29, 2015	34.63	34.75	33.70	33.79	1,132,702	-1.13(-3.24%)
Jun 26, 2015	35.18	35.30	34.76	34.92	771,729	-0.36(-1.02%)
Jun 25, 2015	36.17	36.35	35.21	35.28	690,216	-0.92(-2.54%)
Jun 24, 2015	36.49	36.65	36.02	36.20	576,374	-0.41(-1.12%)
Jun 23, 2015	36.73	37.09	36.43	36.61	1,051,267	-0.21(-0.57%)
Jun 22, 2015	35.91	36.91	35.65	36.82	694,335	+1.22(+3.43%)
Jun 19, 2015	36.17	36.26	35.39	35.60	1,141,199	-0.74(-2.04%)
Jun 18, 2015	36.11	36.48	36.02	36.34	423,706	+0.21(+0.58%)
Jun 17, 2015	36.32	36.50	35.81	36.13	377,188	-0.15(-0.41%)
Jun 16, 2015	36.50	36.65	36.08	36.28	340,111	-0.25(-0.68%)
Jun 15, 2015	35.95	36.74	35.48	36.53	512,660	+0.81(+2.27%)
Jun 12, 2015	35.96	36.20	35.50	35.72	587,424	-0.37(-1.03%)
Jun 11, 2015	36.24	36.40	36.04	36.09	283,611	-0.14(-0.39%)
Jun 10, 2015	36.37	36.44	36.05	36.23	329,890	+0.09(+0.25%)
Jun 09, 2015	36.09	36.38	36.04	36.14	397,333	+0.11(+0.31%)
Jun 08, 2015	36.39	36.49	35.98	36.03	540,685	-0.38(-1.04%)
Jun 05, 2015	36.16	36.62	36.00	36.41	418,451	+0.12(+0.33%)
Jun 04, 2015	36.85	36.90	36.15	36.29	465,850	-0.60(-1.63%)
Jun 03, 2015	37.01	37.08	36.76	36.89	576,629	-0.34(-0.91%)
Jun 02, 2015	37.01	37.32	36.75	37.23	541,808	+0.31(+0.84%)

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.