Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.35	27.99	27.30	27.84	4,952,314	+0.27(+0.99%)
Aug 28, 2015	27.26	27.82	27.23	27.56	1,406,341	+0.09(+0.33%)
Aug 27, 2015	27.34	27.60	26.83	27.47	1,693,147	+0.48(+1.79%)
Aug 26, 2015	26.74	27.02	26.29	26.99	1,531,295	+0.66(+2.53%)
Aug 25, 2015	27.07	27.24	26.27	26.33	3,099,581	+0.09(+0.35%)
Aug 24, 2015	26.40	26.77	24.22	26.23	3,113,916	-1.20(-4.38%)
Aug 21, 2015	27.87	28.10	27.27	27.44	3,858,066	-0.69(-2.46%)
Aug 20, 2015	28.87	28.90	27.97	28.13	4,293,880	-1.05(-3.59%)
Aug 19, 2015	29.69	29.76	28.94	29.18	1,420,798	-0.59(-1.99%)
Aug 18, 2015	29.66	29.82	29.55	29.77	1,754,726	+0.03(+0.09%)
Aug 17, 2015	29.21	29.76	29.16	29.74	1,301,839	+0.40(+1.37%)
Aug 14, 2015	29.50	29.67	29.27	29.34	1,549,319	-0.16(-0.56%)
Aug 13, 2015	29.54	29.79	29.30	29.50	1,277,421	-0.12(-0.40%)
Aug 12, 2015	29.55	29.69	29.22	29.62	1,278,758	-0.07(-0.25%)
Aug 11, 2015	30.16	30.17	29.41	29.70	2,749,839	-0.82(-2.69%)
Aug 10, 2015	30.31	30.62	30.22	30.52	629,124	+0.32(+1.06%)
Aug 07, 2015	29.72	30.26	29.72	30.20	1,665,745	+0.31(+1.04%)
Aug 06, 2015	30.20	30.27	29.31	29.89	3,232,970	-0.33(-1.09%)
Aug 05, 2015	31.82	32.00	30.08	30.22	3,363,499	-1.68(-5.26%)
Aug 04, 2015	31.87	32.12	31.74	31.89	1,111,232	+0.01(+0.03%)
Aug 03, 2015	31.63	31.89	31.59	31.88	891,287	+0.13(+0.40%)
Jul 31, 2015	31.57	31.83	31.22	31.75	1,621,060	+0.56(+1.78%)
Jul 30, 2015	31.15	31.25	30.71	31.20	2,134,162	-0.16(-0.52%)
Jul 29, 2015	31.28	31.71	31.22	31.36	1,024,284	+0.10(+0.32%)
Jul 28, 2015	31.31	31.49	31.06	31.26	1,875,356	+0.10(+0.32%)
Jul 27, 2015	31.96	31.98	31.04	31.16	2,711,407	-0.85(-2.65%)
Jul 24, 2015	31.86	32.18	31.84	32.01	1,652,607	-0.04(-0.11%)
Jul 23, 2015	32.05	32.24	31.96	32.05	1,789,624	+0.02(+0.06%)
Jul 22, 2015	32.10	32.24	31.90	32.03	2,954,340	-0.28(-0.87%)
Jul 21, 2015	32.40	32.44	32.24	32.31	1,000,845	-0.02(-0.06%)
Jul 20, 2015	32.45	32.46	32.24	32.33	1,857,229	-0.29(-0.89%)
Jul 17, 2015	32.88	33.08	32.57	32.62	1,402,627	-0.32(-0.97%)
Jul 16, 2015	33.07	33.18	32.83	32.94	2,455,898	-0.07(-0.22%)
Jul 15, 2015	32.79	33.09	32.70	33.01	1,457,592	+0.15(+0.44%)
Jul 14, 2015	33.08	33.15	32.78	32.87	2,221,469	-0.15(-0.47%)
Jul 13, 2015	32.62	33.09	32.37	33.02	2,053,272	+0.64(+1.97%)
Jul 10, 2015	32.03	32.58	31.99	32.38	1,975,728	+0.17(+0.54%)
Jul 09, 2015	32.72	32.86	32.12	32.21	2,938,278	-0.27(-0.84%)
Jul 08, 2015	32.85	32.92	32.15	32.48	3,997,943	-0.80(-2.41%)
Jul 07, 2015	32.99	33.43	32.41	33.29	9,578,115	-1.62(-4.65%)
Jul 06, 2015	35.29	35.49	34.60	34.91	2,455,540	-0.70(-1.97%)
Jul 02, 2015	35.25	35.61	35.61	35.61	1,664,135	+0.58(+1.66%)
Jul 01, 2015	35.44	35.49	34.93	35.02	1,660,000	-0.34(-0.95%)
Jun 30, 2015	35.20	35.44	34.85	35.36	1,379,115	+0.42(+1.20%)
Jun 29, 2015	35.60	35.84	34.87	34.94	1,052,299	-1.05(-2.91%)
Jun 26, 2015	36.09	36.41	35.91	35.99	1,063,733	-0.18(-0.50%)
Jun 25, 2015	36.08	36.48	35.94	36.17	1,707,269	+0.22(+0.61%)
Jun 24, 2015	35.80	35.99	35.65	35.95	2,198,957	+0.16(+0.46%)
Jun 23, 2015	35.68	35.97	35.50	35.79	1,236,872	+0.04(+0.10%)
Jun 22, 2015	35.96	36.04	35.71	35.75	1,485,968	+0.08(+0.23%)
Jun 19, 2015	35.13	36.05	35.01	35.67	1,741,050	+0.56(+1.61%)
Jun 18, 2015	35.50	35.51	34.96	35.11	1,245,069	-0.25(-0.70%)
Jun 17, 2015	35.37	35.50	35.13	35.35	1,820,247	-0.05(-0.13%)
Jun 16, 2015	35.12	35.48	35.05	35.40	1,071,682	+0.17(+0.49%)
Jun 15, 2015	35.12	35.29	34.59	35.23	1,477,323	+0.02(+0.05%)
Jun 12, 2015	35.02	35.28	34.75	35.21	1,487,839	+0.09(+0.26%)
Jun 11, 2015	34.10	35.40	34.10	35.12	2,524,058	+1.01(+2.96%)
Jun 10, 2015	33.97	34.22	33.97	34.10	2,454,539	+0.30(+0.89%)
Jun 09, 2015	33.79	33.80	33.24	33.80	1,679,820	+0.14(+0.41%)
Jun 08, 2015	33.57	33.79	33.51	33.67	1,352,213	-0.09(-0.27%)
Jun 05, 2015	33.96	34.05	33.60	33.76	1,782,607	-0.21(-0.62%)
Jun 04, 2015	34.55	34.70	33.80	33.97	1,875,485	-0.75(-2.15%)
Jun 03, 2015	35.37	35.50	34.66	34.72	4,203,249	-0.56(-1.60%)
Jun 02, 2015	34.74	35.51	34.64	35.28	2,144,686	+0.55(+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.