Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	26.64	26.91	26.41	26.83	46,591,044	-0.05(-0.20%)
Aug 28, 2015	26.93	27.09	26.75	26.88	49,173,356	-0.40(-1.45%)
Aug 27, 2015	26.91	27.29	26.49	27.28	43,034,384	+1.06(+4.03%)
Aug 26, 2015	25.94	26.25	25.44	26.22	53,884,480	+0.88(+3.46%)
Aug 25, 2015	26.53	26.59	25.34	25.35	59,749,884	+0.34(+1.37%)
Aug 24, 2015	24.43	25.76	24.00	25.00	73,724,848	-1.30(-4.93%)
Aug 21, 2015	26.84	26.87	26.30	26.30	36,786,600	-0.87(-3.20%)
Aug 20, 2015	27.23	27.33	27.12	27.17	31,422,096	-0.42(-1.52%)
Aug 19, 2015	27.78	27.89	27.37	27.59	65,669,984	-0.38(-1.36%)
Aug 18, 2015	27.98	28.05	27.89	27.97	13,552,129	-0.33(-1.15%)
Aug 17, 2015	28.23	28.33	28.12	28.30	14,205,477	-0.30(-1.06%)
Aug 14, 2015	28.58	28.68	28.55	28.60	10,927,983	+0.09(+0.30%)
Aug 13, 2015	28.59	28.68	28.46	28.52	13,573,312	-0.05(-0.19%)
Aug 12, 2015	28.49	28.58	28.34	28.57	27,694,980	-0.45(-1.55%)
Aug 11, 2015	29.07	29.10	28.77	29.02	17,393,970	-0.64(-2.15%)
Aug 10, 2015	29.30	29.73	29.30	29.66	12,449,430	+0.50(+1.70%)
Aug 07, 2015	29.18	29.30	29.11	29.16	19,344,688	-0.03(-0.11%)
Aug 06, 2015	29.25	29.30	29.09	29.19	16,214,844	-0.21(-0.71%)
Aug 05, 2015	29.63	29.71	29.35	29.40	15,125,033	+0.03(+0.11%)
Aug 04, 2015	29.51	29.61	29.27	29.37	16,002,457	+0.09(+0.32%)
Aug 03, 2015	29.45	29.49	29.16	29.28	17,886,702	-0.49(-1.64%)
Jul 31, 2015	29.77	29.91	29.64	29.77	20,795,468	+0.25(+0.84%)
Jul 30, 2015	29.49	29.54	29.32	29.52	13,206,214	-0.19(-0.63%)
Jul 29, 2015	29.45	29.82	29.38	29.70	16,678,339	+0.27(+0.92%)
Jul 28, 2015	29.32	29.43	29.15	29.43	23,172,428	+0.28(+0.96%)
Jul 27, 2015	29.25	29.30	29.07	29.15	21,341,502	-0.67(-2.24%)
Jul 24, 2015	30.04	30.04	29.67	29.82	12,616,165	-0.43(-1.44%)
Jul 23, 2015	30.47	30.52	30.21	30.25	12,089,975	-0.26(-0.84%)
Jul 22, 2015	30.65	30.70	30.47	30.51	11,995,988	-0.41(-1.33%)
Jul 21, 2015	30.99	31.09	30.91	30.92	11,194,121	+0.01(+0.02%)
Jul 20, 2015	30.91	30.99	30.71	30.92	12,814,568	-0.19(-0.62%)
Jul 17, 2015	31.19	31.23	31.07	31.11	10,770,960	-0.01(-0.02%)
Jul 16, 2015	31.08	31.16	31.00	31.12	9,578,066	+0.37(+1.19%)
Jul 15, 2015	30.95	30.99	30.74	30.75	14,300,020	-0.38(-1.22%)
Jul 14, 2015	30.99	31.16	30.91	31.13	14,031,733	+0.08(+0.25%)
Jul 13, 2015	31.04	31.12	30.98	31.06	26,951,142	+0.19(+0.63%)
Jul 10, 2015	30.78	30.94	30.60	30.86	21,436,838	+0.85(+2.82%)
Jul 09, 2015	30.29	30.44	30.01	30.01	23,802,448	+0.60(+2.03%)
Jul 08, 2015	29.66	29.79	29.39	29.42	27,341,952	-1.13(-3.69%)
Jul 07, 2015	30.39	30.57	29.94	30.54	24,301,292	-0.47(-1.53%)
Jul 06, 2015	31.07	31.26	30.88	31.02	19,246,268	-0.89(-2.78%)
Jul 02, 2015	31.94	31.90	31.90	31.90	11,735,970	+0.15(+0.46%)
Jul 01, 2015	31.90	31.96	31.66	31.75	21,191,398	+0.00(+0.00%)
Jun 30, 2015	31.93	31.93	31.65	31.75	26,263,840	+0.42(+1.34%)
Jun 29, 2015	31.54	31.65	31.32	31.33	24,456,748	-0.71(-2.21%)
Jun 26, 2015	32.07	32.20	32.00	32.04	10,934,137	-0.30(-0.92%)
Jun 25, 2015	32.56	32.56	32.32	32.34	12,805,042	-0.12(-0.36%)
Jun 24, 2015	32.62	32.71	32.44	32.46	13,357,098	-0.17(-0.52%)
Jun 23, 2015	32.51	32.66	32.47	32.62	9,467,232	+0.29(+0.90%)
Jun 22, 2015	32.37	32.43	32.31	32.33	13,571,478	+0.42(+1.30%)
Jun 19, 2015	32.04	32.12	31.92	31.92	21,813,400	-0.29(-0.91%)
Jun 18, 2015	32.10	32.29	32.06	32.21	22,539,496	+0.28(+0.89%)
Jun 17, 2015	31.70	32.06	31.54	31.92	19,065,048	+0.20(+0.63%)
Jun 16, 2015	31.61	31.75	31.53	31.72	9,533,399	+0.07(+0.22%)
Jun 15, 2015	31.63	31.68	31.53	31.65	12,665,240	-0.32(-1.01%)
Jun 12, 2015	31.98	32.06	31.91	31.98	16,651,276	+0.01(+0.02%)
Jun 11, 2015	32.04	32.04	31.86	31.97	10,132,064	-0.13(-0.41%)
Jun 10, 2015	31.99	32.18	31.95	32.10	10,444,586	+0.46(+1.46%)
Jun 09, 2015	31.71	31.75	31.61	31.64	12,460,220	-0.23(-0.72%)
Jun 08, 2015	31.90	31.97	31.85	31.87	12,357,774	-0.02(-0.05%)
Jun 05, 2015	31.83	32.02	31.70	31.89	10,865,182	-0.15(-0.48%)
Jun 04, 2015	32.27	32.35	32.00	32.04	13,840,746	-0.48(-1.47%)
Jun 03, 2015	32.54	32.62	32.42	32.52	24,908,172	-0.16(-0.49%)
Jun 02, 2015	32.53	32.82	32.49	32.68	15,514,119	+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.