Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	23.55	24.03	23.49	23.83	20,113,068	+0.36(+1.52%)
Aug 28, 2015	23.15	23.59	23.10	23.48	18,734,448	+0.34(+1.47%)
Aug 27, 2015	23.09	23.33	22.68	23.14	35,196,708	+0.39(+1.71%)
Aug 26, 2015	22.36	22.83	21.78	22.75	34,232,172	+0.66(+3.01%)
Aug 25, 2015	23.64	23.64	22.09	22.09	24,657,500	-0.42(-1.87%)
Aug 24, 2015	22.10	23.40	19.93	22.51	44,144,648	-1.46(-6.08%)
Aug 21, 2015	24.66	24.72	23.94	23.96	34,019,852	-1.00(-4.02%)
Aug 20, 2015	25.47	25.47	24.96	24.97	16,488,577	-0.64(-2.50%)
Aug 19, 2015	25.59	25.95	25.40	25.61	17,192,550	-0.06(-0.25%)
Aug 18, 2015	25.43	25.72	25.37	25.67	11,462,287	+0.08(+0.32%)
Aug 17, 2015	25.48	25.65	25.23	25.59	14,763,658	+0.10(+0.38%)
Aug 14, 2015	25.21	25.54	25.15	25.49	15,096,944	+0.35(+1.38%)
Aug 13, 2015	24.99	25.30	24.94	25.15	25,236,980	+0.15(+0.62%)
Aug 12, 2015	24.64	25.10	24.12	24.99	28,653,420	+0.03(+0.13%)
Aug 11, 2015	25.33	25.35	24.77	24.96	30,064,794	-0.90(-3.48%)
Aug 10, 2015	25.87	26.11	25.79	25.86	14,422,515	+0.16(+0.63%)
Aug 07, 2015	25.98	26.02	25.58	25.70	16,007,993	-0.10(-0.38%)
Aug 06, 2015	25.57	25.85	25.21	25.79	24,170,052	+0.21(+0.82%)
Aug 05, 2015	25.72	25.72	25.26	25.58	17,790,864	+0.06(+0.25%)
Aug 04, 2015	25.63	25.72	25.41	25.52	18,652,178	-0.13(-0.50%)
Aug 03, 2015	25.74	25.82	25.35	25.65	18,281,302	+0.14(+0.54%)
Jul 31, 2015	25.97	26.01	25.45	25.51	15,315,455	-0.32(-1.25%)
Jul 30, 2015	25.82	25.95	25.70	25.83	12,503,378	-0.03(-0.13%)
Jul 29, 2015	25.49	25.96	25.45	25.87	25,485,294	+0.51(+2.01%)
Jul 28, 2015	25.49	25.62	25.28	25.36	28,636,140	+0.22(+0.87%)
Jul 27, 2015	25.06	25.36	24.77	25.14	28,824,106	-0.01(-0.03%)
Jul 24, 2015	25.83	25.86	24.95	25.15	28,369,264	-0.36(-1.40%)
Jul 23, 2015	26.44	26.47	25.42	25.50	48,130,492	+0.97(+3.96%)
Jul 22, 2015	24.55	24.71	24.20	24.53	25,774,020	-0.07(-0.30%)
Jul 21, 2015	24.70	24.74	24.54	24.60	28,990,202	-0.09(-0.36%)
Jul 20, 2015	24.98	24.98	24.63	24.69	19,323,184	-0.12(-0.49%)
Jul 17, 2015	24.81	24.94	24.64	24.81	20,047,304	+0.03(+0.13%)
Jul 16, 2015	25.21	25.26	24.54	24.78	44,368,632	-0.66(-2.61%)
Jul 15, 2015	25.79	25.83	25.34	25.45	22,260,382	-0.28(-1.07%)
Jul 14, 2015	25.57	25.89	25.45	25.72	13,380,679	+0.07(+0.28%)
Jul 13, 2015	25.80	25.83	25.47	25.65	20,167,036	+0.23(+0.89%)
Jul 10, 2015	25.34	25.44	25.09	25.42	15,116,032	+0.32(+1.26%)
Jul 09, 2015	25.60	25.70	25.03	25.11	20,916,166	-0.15(-0.58%)
Jul 08, 2015	26.22	26.24	25.05	25.25	37,008,048	-1.35(-5.08%)
Jul 07, 2015	26.41	26.68	25.92	26.60	22,961,240	+0.17(+0.64%)
Jul 06, 2015	26.60	26.81	26.40	26.43	12,885,156	-0.47(-1.75%)
Jul 02, 2015	26.87	26.90	26.90	26.90	10,679,932	+0.15(+0.57%)
Jul 01, 2015	27.21	27.21	26.46	26.75	19,972,334	-0.23(-0.87%)
Jun 30, 2015	27.12	27.18	26.77	26.98	15,948,547	+0.08(+0.30%)
Jun 29, 2015	27.62	27.66	26.88	26.90	23,116,466	-0.93(-3.34%)
Jun 26, 2015	28.09	28.19	27.75	27.83	14,368,741	-0.26(-0.92%)
Jun 25, 2015	28.51	28.59	27.99	28.09	18,011,740	-0.37(-1.31%)
Jun 24, 2015	29.07	29.12	28.42	28.47	20,909,730	-0.92(-3.14%)
Jun 23, 2015	29.44	29.53	29.36	29.39	8,988,050	+0.09(+0.30%)
Jun 22, 2015	29.38	29.58	29.25	29.30	17,024,612	+0.06(+0.22%)
Jun 19, 2015	29.24	29.41	29.10	29.23	18,319,444	-0.07(-0.25%)
Jun 18, 2015	29.04	29.53	29.02	29.31	19,134,088	+0.32(+1.09%)
Jun 17, 2015	28.89	28.99	28.57	28.99	12,703,668	+0.16(+0.56%)
Jun 16, 2015	28.63	28.96	28.47	28.83	8,200,637	+0.12(+0.42%)
Jun 15, 2015	28.62	28.93	28.34	28.71	17,312,394	-0.20(-0.70%)
Jun 12, 2015	28.64	29.06	28.64	28.91	13,797,293	+0.13(+0.45%)
Jun 11, 2015	28.92	29.15	28.78	28.78	20,774,534	-0.03(-0.11%)
Jun 10, 2015	28.70	28.84	28.57	28.81	14,083,842	+0.27(+0.94%)
Jun 09, 2015	28.42	28.59	28.34	28.55	15,935,194	+0.22(+0.77%)
Jun 08, 2015	28.22	28.43	28.17	28.33	19,280,106	+0.19(+0.66%)
Jun 05, 2015	28.45	28.49	28.01	28.14	30,736,816	-0.34(-1.18%)
Jun 04, 2015	28.57	28.74	28.42	28.48	13,150,701	-0.32(-1.11%)
Jun 03, 2015	29.14	29.19	28.74	28.80	15,995,556	-0.22(-0.77%)
Jun 02, 2015	28.92	29.25	28.82	29.02	21,150,798	+0.03(+0.11%)

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.