Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	26.35	26.42	26.00	26.14	806,343	-0.32(-1.21%)
Aug 28, 2015	26.23	26.59	26.08	26.46	1,197,824	+0.17(+0.65%)
Aug 27, 2015	26.38	26.74	26.14	26.29	1,780,272	+0.09(+0.34%)
Aug 26, 2015	26.26	26.51	25.67	26.20	1,812,583	+0.32(+1.24%)
Aug 25, 2015	26.10	26.41	25.72	25.88	3,200,432	+0.38(+1.49%)
Aug 24, 2015	24.84	26.23	24.63	25.50	2,887,978	-0.31(-1.20%)
Aug 21, 2015	26.38	26.61	25.79	25.81	2,537,265	-0.82(-3.08%)
Aug 20, 2015	25.81	26.68	25.80	26.63	3,031,626	+0.68(+2.62%)
Aug 19, 2015	25.87	26.05	25.56	25.95	2,499,144	-0.13(-0.50%)
Aug 18, 2015	26.05	26.18	25.75	26.08	2,631,241	+0.19(+0.73%)
Aug 17, 2015	25.82	25.95	25.52	25.89	5,796,806	-0.10(-0.38%)
Aug 14, 2015	25.95	26.14	25.80	25.99	1,972,386	+0.01(+0.04%)
Aug 13, 2015	26.18	26.46	25.94	25.98	1,539,008	-0.43(-1.63%)
Aug 12, 2015	26.31	26.48	25.85	26.41	1,670,376	-0.05(-0.19%)
Aug 11, 2015	26.85	26.85	26.08	26.46	2,890,014	-0.62(-2.29%)
Aug 10, 2015	26.98	27.62	26.97	27.08	2,235,585	+0.25(+0.93%)
Aug 07, 2015	26.25	27.24	25.72	26.83	5,061,244	+0.02(+0.07%)
Aug 06, 2015	27.28	27.63	25.40	26.81	8,814,872	-2.85(-9.61%)
Aug 05, 2015	29.87	30.06	29.63	29.66	2,172,705	-0.07(-0.24%)
Aug 04, 2015	30.04	30.20	29.72	29.73	1,368,990	-0.44(-1.46%)
Aug 03, 2015	29.83	30.17	29.60	30.17	1,696,848	+0.38(+1.28%)
Jul 31, 2015	29.61	30.17	29.45	29.79	932,980	+0.17(+0.57%)
Jul 30, 2015	29.63	29.93	29.55	29.62	641,925	-0.08(-0.27%)
Jul 29, 2015	29.57	29.92	29.48	29.70	731,818	+0.16(+0.54%)
Jul 28, 2015	29.69	29.95	29.52	29.54	884,080	-0.09(-0.30%)
Jul 27, 2015	30.14	30.26	29.56	29.63	1,144,460	-0.65(-2.15%)
Jul 24, 2015	30.04	30.35	29.84	30.28	1,729,098	+0.29(+0.97%)
Jul 23, 2015	30.44	30.53	29.90	29.99	1,030,291	-0.45(-1.48%)
Jul 22, 2015	30.46	30.73	30.41	30.44	808,119	-0.08(-0.26%)
Jul 21, 2015	30.65	30.79	30.46	30.52	1,105,998	-0.15(-0.49%)
Jul 20, 2015	30.40	30.79	30.20	30.67	1,536,501	+0.27(+0.89%)
Jul 17, 2015	30.88	30.88	30.32	30.40	1,138,126	-0.48(-1.55%)
Jul 16, 2015	30.69	31.03	30.59	30.88	879,213	+0.19(+0.62%)
Jul 15, 2015	30.98	31.04	30.67	30.69	1,300,700	-0.29(-0.94%)
Jul 14, 2015	31.46	31.59	30.77	30.98	2,070,386	-0.51(-1.62%)
Jul 13, 2015	31.66	31.79	31.44	31.49	1,613,491	+0.02(+0.06%)
Jul 10, 2015	31.74	31.81	31.46	31.47	1,230,615	-0.02(-0.06%)
Jul 09, 2015	32.32	32.41	31.46	31.49	1,575,204	-0.59(-1.84%)
Jul 08, 2015	32.04	32.31	31.95	32.08	2,457,669	-0.17(-0.53%)
Jul 07, 2015	31.48	32.29	31.38	32.25	1,668,312	+0.73(+2.32%)
Jul 06, 2015	30.40	31.58	30.28	31.52	1,980,128	+0.90(+2.94%)
Jul 02, 2015	30.65	30.62	30.62	30.62	913,300	-0.16(-0.52%)
Jul 01, 2015	31.73	31.73	30.64	30.78	1,441,479	-0.80(-2.53%)
Jun 30, 2015	30.91	31.72	30.77	31.58	2,141,977	+0.86(+2.80%)
Jun 29, 2015	31.03	31.13	30.64	30.72	1,308,451	-0.51(-1.63%)
Jun 26, 2015	30.73	31.26	30.73	31.23	1,677,063	+0.43(+1.40%)
Jun 25, 2015	31.02	31.06	30.70	30.80	1,257,590	-0.26(-0.84%)
Jun 24, 2015	30.87	31.13	30.82	31.06	1,229,071	+0.19(+0.62%)
Jun 23, 2015	30.45	31.02	30.24	30.87	1,044,326	+0.50(+1.65%)
Jun 22, 2015	30.84	30.84	30.33	30.37	1,164,161	-0.32(-1.04%)
Jun 19, 2015	31.17	31.20	30.29	30.69	2,090,598	-0.51(-1.63%)
Jun 18, 2015	31.06	31.28	30.96	31.20	919,116	+0.20(+0.65%)
Jun 17, 2015	31.18	31.29	30.75	31.00	977,190	-0.12(-0.39%)
Jun 16, 2015	30.83	31.25	30.64	31.12	729,091	+0.27(+0.88%)
Jun 15, 2015	31.19	31.21	30.86	30.85	627,494	-0.48(-1.53%)
Jun 12, 2015	31.11	31.50	31.06	31.33	1,426,708	+0.12(+0.38%)
Jun 11, 2015	30.95	31.32	30.84	31.21	757,592	+0.34(+1.10%)
Jun 10, 2015	30.36	31.00	30.26	30.87	915,002	+0.64(+2.12%)
Jun 09, 2015	30.69	30.88	30.17	30.23	1,327,978	-0.51(-1.66%)
Jun 08, 2015	31.23	31.42	30.67	30.74	818,150	-0.64(-2.04%)
Jun 05, 2015	31.17	31.42	30.79	31.38	568,788	+0.14(+0.45%)
Jun 04, 2015	31.39	31.57	31.16	31.24	450,319	-0.29(-0.92%)
Jun 03, 2015	31.15	31.60	31.07	31.53	480,683	+0.40(+1.28%)
Jun 02, 2015	31.00	31.33	30.97	31.13	668,230	+0.06(+0.19%)

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.