Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.91	32.99	32.23	32.24	13,605,205	-0.90(-2.72%)
Aug 28, 2015	33.32	33.57	32.93	33.14	9,366,075	-0.55(-1.63%)
Aug 27, 2015	33.36	33.77	32.95	33.69	19,104,476	+1.17(+3.60%)
Aug 26, 2015	32.46	32.62	31.11	32.52	25,414,500	+0.78(+2.46%)
Aug 25, 2015	32.98	33.03	31.54	31.74	15,747,539	+0.43(+1.37%)
Aug 24, 2015	29.02	32.28	29.00	31.31	23,163,078	-1.62(-4.92%)
Aug 21, 2015	33.58	34.02	32.91	32.93	18,373,640	-1.17(-3.43%)
Aug 20, 2015	34.77	34.95	33.87	34.10	15,604,311	-1.09(-3.10%)
Aug 19, 2015	35.67	35.67	35.02	35.19	8,976,094	-0.50(-1.40%)
Aug 18, 2015	35.78	36.19	35.60	35.69	11,444,623	-0.41(-1.12%)
Aug 17, 2015	36.24	36.24	35.77	36.09	7,931,458	-0.15(-0.40%)
Aug 14, 2015	35.82	36.34	35.72	36.24	12,241,062	+0.31(+0.86%)
Aug 13, 2015	35.08	36.61	34.82	35.93	28,987,368	+1.44(+4.18%)
Aug 12, 2015	34.29	34.77	33.85	34.49	31,442,292	-1.54(-4.27%)
Aug 11, 2015	36.74	36.77	35.73	36.03	13,782,188	-1.12(-3.01%)
Aug 10, 2015	36.87	37.69	36.87	37.15	11,349,619	+0.48(+1.31%)
Aug 07, 2015	36.52	36.76	36.15	36.67	11,845,497	+0.21(+0.58%)
Aug 06, 2015	37.34	37.52	36.30	36.46	12,299,222	-0.79(-2.12%)
Aug 05, 2015	37.32	37.71	37.23	37.25	6,843,627	+0.13(+0.35%)
Aug 04, 2015	36.61	37.21	36.60	37.12	9,048,117	+0.43(+1.17%)
Aug 03, 2015	36.67	36.98	36.37	36.69	9,886,496	+0.02(+0.05%)
Jul 31, 2015	37.56	37.57	36.62	36.67	15,446,116	-0.75(-2.00%)
Jul 30, 2015	37.50	37.69	37.30	37.42	9,542,583	-0.25(-0.66%)
Jul 29, 2015	37.92	37.92	37.38	37.67	10,290,304	-0.05(-0.13%)
Jul 28, 2015	37.64	37.92	37.27	37.72	10,331,776	-0.12(-0.30%)
Jul 27, 2015	38.31	38.31	37.65	37.84	12,920,747	-1.02(-2.61%)
Jul 24, 2015	39.58	39.58	38.67	38.85	8,590,731	-0.36(-0.92%)
Jul 23, 2015	39.30	39.78	39.06	39.21	9,259,746	-0.03(-0.08%)
Jul 22, 2015	38.57	39.63	38.26	39.24	17,714,738	-0.49(-1.23%)
Jul 21, 2015	39.61	39.85	39.35	39.73	14,856,413	+0.19(+0.48%)
Jul 20, 2015	39.98	39.98	39.26	39.54	14,751,796	-0.14(-0.35%)
Jul 17, 2015	39.19	39.79	38.93	39.68	14,864,268	+0.77(+1.98%)
Jul 16, 2015	38.70	38.96	38.60	38.91	8,459,730	+0.53(+1.38%)
Jul 15, 2015	38.51	38.80	38.15	38.38	9,147,159	-0.25(-0.65%)
Jul 14, 2015	38.65	39.03	38.44	38.63	9,506,409	-0.13(-0.34%)
Jul 13, 2015	38.25	38.80	38.11	38.76	8,712,978	+0.84(+2.22%)
Jul 10, 2015	38.35	38.42	37.61	37.92	10,057,576	+0.31(+0.82%)
Jul 09, 2015	38.23	38.68	37.52	37.61	16,907,432	+0.38(+1.02%)
Jul 08, 2015	37.20	37.49	36.94	37.23	20,527,326	-1.00(-2.62%)
Jul 07, 2015	38.24	38.38	36.58	38.23	19,431,474	-0.38(-0.98%)
Jul 06, 2015	38.76	39.12	38.46	38.61	11,794,477	-0.77(-1.96%)
Jul 02, 2015	39.26	39.38	39.38	39.38	7,713,000	+0.05(+0.13%)
Jul 01, 2015	39.46	39.77	39.15	39.33	6,398,427	+0.04(+0.10%)
Jun 30, 2015	39.39	39.65	39.19	39.29	11,258,342	+0.38(+0.98%)
Jun 29, 2015	39.49	39.78	38.85	38.91	12,480,050	-1.15(-2.87%)
Jun 26, 2015	40.83	41.06	39.93	40.06	16,430,945	-1.00(-2.45%)
Jun 25, 2015	41.10	41.38	40.91	41.06	10,773,719	+0.12(+0.31%)
Jun 24, 2015	40.68	41.10	40.58	40.94	11,461,131	+0.29(+0.71%)
Jun 23, 2015	40.74	40.76	40.51	40.65	6,858,532	-0.08(-0.20%)
Jun 22, 2015	40.66	40.89	40.54	40.73	6,141,446	+0.22(+0.54%)
Jun 19, 2015	40.90	40.93	40.37	40.51	11,661,459	-0.40(-0.98%)
Jun 18, 2015	41.04	41.27	40.79	40.91	10,016,424	-0.05(-0.12%)
Jun 17, 2015	40.80	41.52	40.78	40.96	11,943,076	+0.33(+0.80%)
Jun 16, 2015	40.35	41.40	40.02	40.63	20,451,940	+0.16(+0.41%)
Jun 15, 2015	40.24	40.67	40.21	40.47	10,876,065	-0.05(-0.14%)
Jun 12, 2015	40.77	41.11	40.45	40.52	9,232,651	-0.41(-1.00%)
Jun 11, 2015	42.09	42.21	40.55	40.94	23,693,284	-1.12(-2.67%)
Jun 10, 2015	41.70	42.31	41.69	42.06	7,943,468	+0.43(+1.03%)
Jun 09, 2015	41.92	41.95	41.02	41.63	11,994,556	-0.38(-0.90%)
Jun 08, 2015	42.72	42.89	42.00	42.01	7,623,893	-0.80(-1.87%)
Jun 05, 2015	42.83	43.26	42.72	42.81	9,831,129	-0.07(-0.16%)
Jun 04, 2015	43.09	43.44	42.76	42.88	10,033,355	-0.33(-0.76%)
Jun 03, 2015	43.30	43.78	42.98	43.21	11,885,583	+0.06(+0.14%)
Jun 02, 2015	43.18	43.62	42.91	43.15	8,866,224	-0.20(-0.46%)

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.