Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.30	28.97	28.26	28.81	4,784,701	+0.28(+0.99%)
Aug 28, 2015	28.22	28.79	28.18	28.53	1,358,743	+0.09(+0.33%)
Aug 27, 2015	28.29	28.57	27.77	28.44	1,635,842	+0.50(+1.79%)
Aug 26, 2015	27.68	27.96	27.21	27.94	1,479,467	+0.69(+2.53%)
Aug 25, 2015	28.02	28.19	27.19	27.25	2,994,674	+0.09(+0.35%)
Aug 24, 2015	27.32	27.71	25.07	27.15	3,008,524	-1.24(-4.38%)
Aug 21, 2015	28.84	29.09	28.23	28.40	3,727,488	-0.72(-2.46%)
Aug 20, 2015	29.88	29.92	28.95	29.11	4,148,552	-1.08(-3.59%)
Aug 19, 2015	30.73	30.80	29.95	30.20	1,372,711	-0.61(-1.99%)
Aug 18, 2015	30.70	30.87	30.59	30.81	1,695,337	+0.03(+0.09%)
Aug 17, 2015	30.24	30.80	30.18	30.78	1,257,777	+0.41(+1.37%)
Aug 14, 2015	30.54	30.71	30.29	30.37	1,496,882	-0.17(-0.56%)
Aug 13, 2015	30.58	30.83	30.32	30.54	1,234,186	-0.12(-0.40%)
Aug 12, 2015	30.59	30.73	30.25	30.66	1,235,478	-0.08(-0.25%)
Aug 11, 2015	31.22	31.23	30.44	30.74	2,656,770	-0.85(-2.69%)
Aug 10, 2015	31.37	31.69	31.27	31.58	607,831	+0.33(+1.06%)
Aug 07, 2015	30.76	31.32	30.76	31.25	1,609,367	+0.32(+1.04%)
Aug 06, 2015	31.25	31.33	30.34	30.93	3,123,549	-0.34(-1.09%)
Aug 05, 2015	32.93	33.12	31.13	31.27	3,249,660	-1.73(-5.26%)
Aug 04, 2015	32.99	33.24	32.85	33.01	1,073,622	+0.01(+0.03%)
Aug 03, 2015	32.74	33.01	32.70	33.00	861,121	+0.13(+0.40%)
Jul 31, 2015	32.68	32.94	32.31	32.87	1,566,194	+0.58(+1.78%)
Jul 30, 2015	32.24	32.35	31.78	32.29	2,061,930	-0.17(-0.52%)
Jul 29, 2015	32.38	32.82	32.31	32.46	989,617	+0.10(+0.32%)
Jul 28, 2015	32.41	32.59	32.15	32.36	1,811,883	+0.10(+0.32%)
Jul 27, 2015	33.07	33.10	32.13	32.25	2,619,638	-0.88(-2.65%)
Jul 24, 2015	32.97	33.31	32.95	33.13	1,596,674	-0.04(-0.11%)
Jul 23, 2015	33.17	33.37	33.08	33.17	1,729,053	+0.02(+0.06%)
Jul 22, 2015	33.23	33.37	33.02	33.15	2,854,349	-0.29(-0.87%)
Jul 21, 2015	33.54	33.57	33.37	33.44	966,971	-0.02(-0.06%)
Jul 20, 2015	33.58	33.59	33.37	33.46	1,794,370	-0.30(-0.89%)
Jul 17, 2015	34.04	34.23	33.71	33.76	1,355,154	-0.33(-0.97%)
Jul 16, 2015	34.22	34.35	33.98	34.09	2,372,777	-0.08(-0.22%)
Jul 15, 2015	33.94	34.25	33.85	34.17	1,408,259	+0.15(+0.44%)
Jul 14, 2015	34.23	34.31	33.93	34.02	2,146,282	-0.16(-0.47%)
Jul 13, 2015	33.76	34.25	33.51	34.18	1,983,778	+0.66(+1.97%)
Jul 10, 2015	33.15	33.73	33.11	33.52	1,908,859	+0.18(+0.54%)
Jul 09, 2015	33.87	34.01	33.24	33.34	2,838,830	-0.28(-0.84%)
Jul 08, 2015	34.00	34.07	33.27	33.62	3,862,631	-0.83(-2.41%)
Jul 07, 2015	34.15	34.60	33.55	34.45	9,253,939	-1.68(-4.64%)
Jul 06, 2015	36.53	36.73	35.81	36.13	2,372,431	-0.73(-1.97%)
Jul 02, 2015	36.49	36.86	36.86	36.86	1,607,811	+0.60(+1.66%)
Jul 01, 2015	36.69	36.73	36.16	36.25	1,603,817	-0.35(-0.95%)
Jun 30, 2015	36.43	36.69	36.07	36.60	1,332,438	+0.43(+1.20%)
Jun 29, 2015	36.85	37.09	36.09	36.17	1,016,683	-1.08(-2.91%)
Jun 26, 2015	37.36	37.69	37.17	37.25	1,027,731	-0.19(-0.50%)
Jun 25, 2015	37.35	37.76	37.19	37.44	1,649,486	+0.23(+0.61%)
Jun 24, 2015	37.05	37.25	36.90	37.21	2,124,532	+0.17(+0.46%)
Jun 23, 2015	36.93	37.23	36.74	37.04	1,195,009	+0.04(+0.10%)
Jun 22, 2015	37.22	37.30	36.96	37.01	1,435,675	+0.08(+0.23%)
Jun 19, 2015	36.37	37.32	36.23	36.92	1,682,123	+0.58(+1.61%)
Jun 18, 2015	36.74	36.75	36.19	36.34	1,202,929	-0.25(-0.70%)
Jun 17, 2015	36.61	36.74	36.36	36.59	1,758,640	-0.05(-0.13%)
Jun 16, 2015	36.35	36.72	36.28	36.64	1,035,411	+0.18(+0.49%)
Jun 15, 2015	36.35	36.53	35.80	36.46	1,427,323	+0.02(+0.05%)
Jun 12, 2015	36.25	36.52	35.97	36.44	1,437,482	+0.09(+0.26%)
Jun 11, 2015	35.29	36.64	35.29	36.35	2,438,630	+1.05(+2.96%)
Jun 10, 2015	35.16	35.42	35.16	35.30	2,371,464	+0.31(+0.89%)
Jun 09, 2015	34.97	34.99	34.40	34.99	1,622,966	+0.14(+0.41%)
Jun 08, 2015	34.74	34.97	34.69	34.85	1,306,447	-0.09(-0.27%)
Jun 05, 2015	35.15	35.25	34.78	34.94	1,722,274	-0.22(-0.62%)
Jun 04, 2015	35.76	35.91	34.98	35.16	1,812,008	-0.77(-2.15%)
Jun 03, 2015	36.61	36.74	35.87	35.93	4,060,988	-0.58(-1.60%)
Jun 02, 2015	35.96	36.75	35.86	36.52	2,072,098	+0.57(+1.57%)

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.