Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.79	30.10	29.46	30.00	395,445	-0.03(-0.10%)
Aug 28, 2015	29.68	30.32	29.34	30.03	281,763	+0.39(+1.32%)
Aug 27, 2015	29.65	29.79	28.70	29.64	580,079	+0.14(+0.47%)
Aug 26, 2015	30.47	30.47	29.26	29.50	638,790	-0.45(-1.50%)
Aug 25, 2015	31.19	31.19	29.93	29.95	353,956	-0.38(-1.25%)
Aug 24, 2015	30.65	31.31	29.84	30.33	624,499	-1.61(-5.04%)
Aug 21, 2015	31.46	32.59	31.46	31.94	357,151	-0.32(-0.99%)
Aug 20, 2015	32.68	32.92	32.26	32.26	341,721	-0.73(-2.21%)
Aug 19, 2015	33.30	33.32	32.72	32.99	337,627	-0.50(-1.49%)
Aug 18, 2015	33.60	33.71	33.35	33.49	410,742	-0.13(-0.39%)
Aug 17, 2015	33.44	33.79	33.09	33.62	296,180	+0.04(+0.12%)
Aug 14, 2015	33.27	33.59	33.21	33.58	331,150	+0.19(+0.57%)
Aug 13, 2015	33.46	33.93	33.31	33.39	407,278	-0.11(-0.33%)
Aug 12, 2015	33.44	33.76	33.25	33.50	343,519	+0.13(+0.39%)
Aug 11, 2015	33.23	33.53	32.95	33.37	380,492	-0.30(-0.89%)
Aug 10, 2015	32.57	33.70	32.38	33.67	405,280	+1.24(+3.82%)
Aug 07, 2015	32.22	32.82	31.99	32.43	501,337	-0.11(-0.34%)
Aug 06, 2015	30.95	32.94	30.47	32.54	1,186,386	+1.63(+5.27%)
Aug 05, 2015	30.93	31.60	30.55	30.91	632,485	-0.21(-0.67%)
Aug 04, 2015	32.12	32.48	30.86	31.12	383,255	-1.01(-3.14%)
Aug 03, 2015	32.27	32.53	31.84	32.13	322,625	-0.10(-0.31%)
Jul 31, 2015	32.01	32.69	31.65	32.23	404,558	+0.36(+1.13%)
Jul 30, 2015	30.76	31.89	30.76	31.87	472,067	+1.03(+3.34%)
Jul 29, 2015	30.09	31.00	29.96	30.84	429,848	+0.67(+2.22%)
Jul 28, 2015	30.51	31.23	29.59	30.17	313,049	+0.51(+1.72%)
Jul 27, 2015	29.33	29.79	29.24	29.66	224,409	+0.05(+0.17%)
Jul 24, 2015	30.36	30.47	29.32	29.61	396,100	-0.79(-2.60%)
Jul 23, 2015	30.52	30.99	30.33	30.40	244,447	-0.05(-0.16%)
Jul 22, 2015	30.37	30.61	30.13	30.45	247,162	-0.18(-0.59%)
Jul 21, 2015	30.96	31.36	30.51	30.63	197,476	-0.45(-1.45%)
Jul 20, 2015	31.82	31.82	30.92	31.08	291,631	-0.60(-1.89%)
Jul 17, 2015	32.01	32.01	31.48	31.68	135,592	-0.26(-0.81%)
Jul 16, 2015	32.08	32.15	31.48	31.94	288,471	+0.27(+0.85%)
Jul 15, 2015	31.95	32.20	31.40	31.67	332,828	-0.29(-0.91%)
Jul 14, 2015	32.05	32.61	31.93	31.96	409,253	-0.03(-0.09%)
Jul 13, 2015	32.13	32.32	31.65	31.99	296,691	+0.01(+0.03%)
Jul 10, 2015	32.31	32.45	31.77	31.98	227,667	+0.16(+0.50%)
Jul 09, 2015	32.27	32.70	31.81	31.82	288,063	+0.02(+0.06%)
Jul 08, 2015	32.43	32.64	31.60	31.80	319,784	-0.88(-2.69%)
Jul 07, 2015	33.51	33.58	32.01	32.68	627,586	-0.82(-2.45%)
Jul 06, 2015	33.39	34.02	33.19	33.50	276,820	-0.18(-0.53%)
Jul 02, 2015	34.00	33.68	33.68	33.68	215,200	-0.23(-0.68%)
Jul 01, 2015	34.84	34.98	33.66	33.91	398,158	-0.53(-1.54%)
Jun 30, 2015	34.80	34.96	34.19	34.44	4,492,938	-0.03(-0.09%)
Jun 29, 2015	35.00	35.08	34.41	34.47	361,432	-0.93(-2.63%)
Jun 26, 2015	35.64	35.64	35.17	35.40	533,647	-0.06(-0.17%)
Jun 25, 2015	35.67	35.81	34.98	35.46	342,464	-0.21(-0.59%)
Jun 24, 2015	36.69	36.78	35.57	35.67	301,129	-0.89(-2.43%)
Jun 23, 2015	35.92	36.65	35.70	36.56	215,412	+0.69(+1.92%)
Jun 22, 2015	35.96	36.20	35.50	35.87	306,748	-0.05(-0.14%)
Jun 19, 2015	35.78	36.25	35.64	35.92	2,392,731	+0.25(+0.70%)
Jun 18, 2015	35.11	35.78	35.00	35.67	245,344	+0.59(+1.68%)
Jun 17, 2015	35.95	36.05	35.03	35.08	200,009	-0.81(-2.26%)
Jun 16, 2015	35.79	36.09	35.68	35.89	234,700	-0.01(-0.03%)
Jun 15, 2015	35.88	36.04	34.99	35.90	429,651	-0.52(-1.43%)
Jun 12, 2015	36.72	36.74	36.09	36.42	108,793	-0.36(-0.98%)
Jun 11, 2015	36.72	37.16	36.45	36.78	133,749	-0.02(-0.05%)
Jun 10, 2015	36.26	37.16	35.70	36.80	148,713	+0.76(+2.11%)
Jun 09, 2015	36.09	36.09	35.75	36.04	175,955	-0.07(-0.19%)
Jun 08, 2015	36.20	36.72	35.74	36.11	211,027	-0.19(-0.52%)
Jun 05, 2015	36.26	36.49	35.72	36.30	181,184	+0.00(+0.00%)
Jun 04, 2015	36.64	36.85	35.98	36.30	119,231	-0.48(-1.31%)
Jun 03, 2015	36.00	36.94	35.93	36.78	164,979	+0.94(+2.62%)
Jun 02, 2015	35.44	36.32	35.27	35.84	138,943	+0.20(+0.56%)

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.