Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	23.00	24.14	22.77	23.67	5,636,401	+0.37(+1.59%)
Aug 28, 2015	23.01	23.72	22.88	23.30	5,872,859	+0.22(+0.95%)
Aug 27, 2015	22.17	23.10	21.29	23.08	12,896,904	+1.41(+6.51%)
Aug 26, 2015	21.76	21.81	20.94	21.67	19,090,124	+0.37(+1.74%)
Aug 25, 2015	22.95	23.11	21.27	21.30	11,696,171	-0.70(-3.18%)
Aug 24, 2015	23.09	23.30	21.87	22.00	16,068,877	-2.39(-9.80%)
Aug 21, 2015	24.81	25.05	24.32	24.39	4,827,900	-0.47(-1.89%)
Aug 20, 2015	25.75	25.85	24.85	24.86	5,485,577	-0.96(-3.72%)
Aug 19, 2015	26.45	26.58	25.69	25.82	3,602,983	-0.80(-3.01%)
Aug 18, 2015	26.57	26.85	26.36	26.62	2,781,512	-0.16(-0.60%)
Aug 17, 2015	26.81	27.17	26.60	26.78	5,763,372	-0.20(-0.74%)
Aug 14, 2015	27.00	27.24	26.89	26.98	5,630,957	+0.01(+0.04%)
Aug 13, 2015	26.72	27.12	26.53	26.97	8,334,932	-0.05(-0.19%)
Aug 12, 2015	26.08	27.09	26.03	27.02	6,034,772	+0.95(+3.64%)
Aug 11, 2015	25.16	26.11	25.13	26.07	5,119,584	+0.23(+0.89%)
Aug 10, 2015	25.09	25.85	24.92	25.84	4,996,337	+0.94(+3.78%)
Aug 07, 2015	25.23	25.71	24.82	24.90	4,085,125	-0.51(-2.01%)
Aug 06, 2015	25.25	25.60	24.85	25.41	8,149,874	+0.09(+0.36%)
Aug 05, 2015	25.83	26.10	25.13	25.32	3,672,716	-0.18(-0.71%)
Aug 04, 2015	25.94	26.01	25.38	25.50	3,095,163	-0.04(-0.16%)
Aug 03, 2015	25.75	26.08	25.49	25.54	4,836,133	-0.62(-2.37%)
Jul 31, 2015	25.87	26.60	25.79	26.16	6,051,170	+0.14(+0.54%)
Jul 30, 2015	26.37	26.62	25.90	26.02	5,293,133	-0.38(-1.44%)
Jul 29, 2015	26.57	27.23	26.22	26.40	8,927,046	-0.40(-1.49%)
Jul 28, 2015	26.47	27.33	26.07	26.80	9,116,152	+0.36(+1.36%)
Jul 27, 2015	25.89	27.23	25.76	26.44	11,266,918	-0.06(-0.23%)
Jul 24, 2015	25.51	27.24	25.50	26.50	10,313,209	-1.10(-3.99%)
Jul 23, 2015	27.87	28.12	26.68	27.60	10,888,591	-0.31(-1.11%)
Jul 22, 2015	28.27	28.45	27.74	27.91	6,632,902	-0.53(-1.86%)
Jul 21, 2015	28.90	29.14	28.33	28.44	6,854,298	-0.25(-0.87%)
Jul 20, 2015	28.75	29.01	28.42	28.69	5,173,465	-0.32(-1.10%)
Jul 17, 2015	29.43	29.65	28.98	29.01	4,237,507	-0.50(-1.69%)
Jul 16, 2015	29.55	29.80	29.39	29.51	3,262,764	+0.10(+0.34%)
Jul 15, 2015	29.70	29.94	29.27	29.41	4,135,077	-0.49(-1.64%)
Jul 14, 2015	30.38	30.38	29.69	29.90	4,199,906	+0.17(+0.57%)
Jul 13, 2015	29.49	29.80	29.17	29.73	3,987,364	+0.43(+1.47%)
Jul 10, 2015	29.80	29.97	29.30	29.30	3,721,004	-0.28(-0.95%)
Jul 09, 2015	30.08	30.11	29.58	29.58	3,975,037	-0.01(-0.03%)
Jul 08, 2015	30.34	30.46	29.52	29.59	4,177,298	-0.92(-3.02%)
Jul 07, 2015	30.37	30.61	30.00	30.51	3,877,203	-0.09(-0.29%)
Jul 06, 2015	30.39	30.89	30.37	30.60	3,970,661	-0.43(-1.39%)
Jul 02, 2015	31.24	31.03	31.03	31.03	2,823,300	+0.03(+0.10%)
Jul 01, 2015	31.51	31.68	30.77	31.00	4,527,230	-0.54(-1.71%)
Jun 30, 2015	31.64	31.76	31.27	31.54	5,692,688	+0.07(+0.22%)
Jun 29, 2015	31.67	31.99	31.46	31.47	3,323,027	-0.51(-1.59%)
Jun 26, 2015	31.80	32.11	31.75	31.98	4,370,786	+0.07(+0.22%)
Jun 25, 2015	32.34	32.35	31.74	31.91	4,718,579	-0.41(-1.27%)
Jun 24, 2015	32.60	33.03	32.25	32.32	4,798,692	-0.30(-0.92%)
Jun 23, 2015	33.13	33.23	32.55	32.62	6,428,614	-0.59(-1.78%)
Jun 22, 2015	33.24	33.36	32.85	33.21	4,675,764	+0.10(+0.30%)
Jun 19, 2015	33.39	33.61	33.08	33.11	6,293,568	-0.47(-1.40%)
Jun 18, 2015	34.22	34.47	33.46	33.58	6,224,144	-0.53(-1.55%)
Jun 17, 2015	34.35	34.48	33.79	34.11	2,991,966	+0.02(+0.06%)
Jun 16, 2015	33.88	34.16	33.74	34.09	2,783,167	+0.19(+0.56%)
Jun 15, 2015	33.65	34.02	33.55	33.90	2,376,420	+0.10(+0.30%)
Jun 12, 2015	33.76	33.90	33.76	33.80	4,498,713	-0.17(-0.50%)
Jun 11, 2015	34.05	34.19	33.82	33.97	3,646,703	+0.02(+0.06%)
Jun 10, 2015	34.26	34.30	33.47	33.95	5,109,640	+0.06(+0.18%)
Jun 09, 2015	34.49	34.56	33.88	33.89	4,201,339	+0.08(+0.24%)
Jun 08, 2015	33.84	34.01	33.54	33.81	3,279,026	-0.04(-0.12%)
Jun 05, 2015	33.85	34.37	33.80	33.85	7,292,211	-0.26(-0.76%)
Jun 04, 2015	34.00	34.28	33.96	34.11	8,913,449	-0.03(-0.09%)
Jun 03, 2015	34.08	34.33	33.91	34.14	5,920,041	-0.03(-0.09%)
Jun 02, 2015	34.21	34.42	33.86	34.17	4,340,415	+0.03(+0.09%)

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.