Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	26.53	26.81	26.31	26.72	46,774,224	-0.05(-0.20%)
Aug 28, 2015	26.82	26.99	26.65	26.78	49,366,692	-0.39(-1.45%)
Aug 27, 2015	26.80	27.19	26.38	27.17	43,203,580	+1.05(+4.03%)
Aug 26, 2015	25.84	26.15	25.34	26.12	54,096,340	+0.87(+3.46%)
Aug 25, 2015	26.42	26.48	25.24	25.25	59,984,800	+0.34(+1.37%)
Aug 24, 2015	24.33	25.66	23.91	24.91	74,014,712	-1.29(-4.93%)
Aug 21, 2015	26.73	26.76	26.20	26.20	36,931,236	-0.87(-3.20%)
Aug 20, 2015	27.13	27.22	27.01	27.06	31,545,638	-0.42(-1.52%)
Aug 19, 2015	27.68	27.78	27.26	27.48	65,928,180	-0.38(-1.36%)
Aug 18, 2015	27.87	27.94	27.78	27.86	13,605,412	-0.33(-1.15%)
Aug 17, 2015	28.12	28.22	28.01	28.19	14,261,328	-0.30(-1.06%)
Aug 14, 2015	28.47	28.57	28.44	28.49	10,970,948	+0.09(+0.30%)
Aug 13, 2015	28.48	28.57	28.35	28.40	13,626,678	-0.05(-0.19%)
Aug 12, 2015	28.38	28.47	28.23	28.46	27,803,868	-0.45(-1.55%)
Aug 11, 2015	28.95	28.98	28.66	28.91	17,462,358	-0.63(-2.15%)
Aug 10, 2015	29.18	29.61	29.18	29.54	12,498,377	+0.50(+1.70%)
Aug 07, 2015	29.07	29.18	28.99	29.05	19,420,744	-0.03(-0.11%)
Aug 06, 2015	29.13	29.18	28.98	29.08	16,278,596	-0.21(-0.71%)
Aug 05, 2015	29.51	29.59	29.24	29.29	15,184,500	+0.03(+0.11%)
Aug 04, 2015	29.39	29.49	29.16	29.25	16,065,374	+0.09(+0.32%)
Aug 03, 2015	29.33	29.37	29.05	29.16	17,957,028	-0.49(-1.64%)
Jul 31, 2015	29.66	29.79	29.53	29.65	20,877,230	+0.25(+0.84%)
Jul 30, 2015	29.38	29.42	29.21	29.40	13,258,137	-0.19(-0.63%)
Jul 29, 2015	29.34	29.71	29.26	29.59	16,743,913	+0.27(+0.92%)
Jul 28, 2015	29.20	29.32	29.03	29.32	23,263,534	+0.28(+0.96%)
Jul 27, 2015	29.14	29.18	28.95	29.04	21,425,410	-0.67(-2.24%)
Jul 24, 2015	29.92	29.92	29.56	29.70	12,665,768	-0.43(-1.44%)
Jul 23, 2015	30.35	30.40	30.09	30.14	12,137,509	-0.26(-0.84%)
Jul 22, 2015	30.53	30.58	30.35	30.39	12,043,153	-0.41(-1.33%)
Jul 21, 2015	30.87	30.97	30.79	30.80	11,238,133	+0.01(+0.03%)
Jul 20, 2015	30.79	30.86	30.59	30.79	12,864,951	-0.19(-0.62%)
Jul 17, 2015	31.07	31.11	30.95	30.99	10,813,308	-0.01(-0.03%)
Jul 16, 2015	30.96	31.04	30.88	31.00	9,615,724	+0.36(+1.19%)
Jul 15, 2015	30.83	30.86	30.62	30.63	14,356,243	-0.38(-1.22%)
Jul 14, 2015	30.87	31.04	30.79	31.01	14,086,902	+0.08(+0.25%)
Jul 13, 2015	30.92	31.00	30.86	30.93	27,057,106	+0.19(+0.63%)
Jul 10, 2015	30.66	30.82	30.48	30.74	21,521,122	+0.84(+2.82%)
Jul 09, 2015	30.17	30.32	29.89	29.90	23,896,030	+0.60(+2.03%)
Jul 08, 2015	29.54	29.67	29.27	29.30	27,449,452	-1.12(-3.69%)
Jul 07, 2015	30.28	30.45	29.82	30.42	24,396,838	-0.47(-1.53%)
Jul 06, 2015	30.95	31.14	30.76	30.89	19,321,938	-0.88(-2.78%)
Jul 02, 2015	31.82	31.78	31.78	31.78	11,782,113	+0.15(+0.46%)
Jul 01, 2015	31.78	31.83	31.54	31.63	21,274,716	+0.00(+0.00%)
Jun 30, 2015	31.81	31.81	31.53	31.63	26,367,102	+0.42(+1.34%)
Jun 29, 2015	31.42	31.53	31.20	31.21	24,552,904	-0.70(-2.21%)
Jun 26, 2015	31.95	32.08	31.88	31.92	10,977,126	-0.30(-0.92%)
Jun 25, 2015	32.43	32.43	32.19	32.21	12,855,387	-0.12(-0.36%)
Jun 24, 2015	32.50	32.58	32.32	32.33	13,409,613	-0.17(-0.52%)
Jun 23, 2015	32.38	32.53	32.34	32.50	9,504,453	+0.29(+0.90%)
Jun 22, 2015	32.24	32.31	32.18	32.21	13,624,836	+0.41(+1.30%)
Jun 19, 2015	31.91	31.99	31.79	31.79	21,899,160	-0.29(-0.91%)
Jun 18, 2015	31.98	32.17	31.94	32.08	22,628,112	+0.28(+0.89%)
Jun 17, 2015	31.58	31.94	31.42	31.80	19,140,004	+0.20(+0.63%)
Jun 16, 2015	31.48	31.62	31.41	31.60	9,570,880	+0.07(+0.22%)
Jun 15, 2015	31.51	31.55	31.41	31.53	12,715,035	-0.32(-1.01%)
Jun 12, 2015	31.85	31.94	31.78	31.85	16,716,742	+0.01(+0.02%)
Jun 11, 2015	31.91	31.91	31.73	31.85	10,171,899	-0.13(-0.41%)
Jun 10, 2015	31.87	32.05	31.82	31.98	10,485,649	+0.46(+1.46%)
Jun 09, 2015	31.58	31.62	31.48	31.52	12,509,208	-0.23(-0.72%)
Jun 08, 2015	31.78	31.85	31.72	31.75	12,406,360	-0.02(-0.05%)
Jun 05, 2015	31.71	31.90	31.58	31.76	10,907,900	-0.15(-0.48%)
Jun 04, 2015	32.14	32.22	31.88	31.91	13,895,162	-0.48(-1.47%)
Jun 03, 2015	32.41	32.50	32.29	32.39	25,006,100	-0.16(-0.49%)
Jun 02, 2015	32.40	32.69	32.36	32.55	15,575,114	+0.12(+0.35%)

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.