Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.72	28.92	28.44	28.58	41,597,124	-0.36(-1.24%)
Aug 28, 2015	28.99	29.19	28.78	28.94	43,076,020	-0.88(-2.96%)
Aug 27, 2015	29.17	29.97	29.09	29.82	71,913,272	+1.34(+4.69%)
Aug 26, 2015	28.20	28.52	27.42	28.48	74,357,704	+0.62(+2.23%)
Aug 25, 2015	29.13	29.19	27.83	27.86	56,192,484	+0.62(+2.28%)
Aug 24, 2015	26.60	28.40	26.13	27.24	75,313,080	-1.85(-6.37%)
Aug 21, 2015	29.64	29.84	28.99	29.10	66,781,484	-0.75(-2.51%)
Aug 20, 2015	30.07	30.21	29.80	29.84	46,786,408	-0.76(-2.47%)
Aug 19, 2015	30.97	31.00	30.33	30.60	53,850,616	-0.70(-2.24%)
Aug 18, 2015	31.28	31.46	31.21	31.30	24,806,138	-0.67(-2.09%)
Aug 17, 2015	31.70	31.98	31.63	31.97	18,073,156	-0.21(-0.64%)
Aug 14, 2015	32.08	32.20	32.04	32.18	12,736,618	+0.10(+0.30%)
Aug 13, 2015	32.16	32.34	32.03	32.08	27,576,480	+0.24(+0.75%)
Aug 12, 2015	31.66	31.95	31.56	31.84	54,599,928	-0.71(-2.18%)
Aug 11, 2015	32.35	32.58	32.19	32.55	31,760,308	-0.43(-1.30%)
Aug 10, 2015	32.73	33.07	32.70	32.98	29,319,360	+0.72(+2.25%)
Aug 07, 2015	32.38	32.43	32.13	32.26	16,793,804	+0.33(+1.05%)
Aug 06, 2015	32.12	32.18	31.80	31.92	18,579,632	-0.27(-0.84%)
Aug 05, 2015	32.35	32.49	32.06	32.19	20,877,472	+0.22(+0.70%)
Aug 04, 2015	31.96	32.17	31.82	31.97	22,901,020	+0.22(+0.70%)
Aug 03, 2015	31.90	31.93	31.57	31.75	24,623,826	-0.47(-1.46%)
Jul 31, 2015	32.41	32.55	32.10	32.22	30,435,080	-0.13(-0.39%)
Jul 30, 2015	32.26	32.41	32.12	32.34	21,379,476	-0.50(-1.53%)
Jul 29, 2015	32.41	32.96	32.31	32.84	49,186,412	+0.38(+1.18%)
Jul 28, 2015	31.94	32.47	31.96	32.46	33,597,660	+0.53(+1.64%)
Jul 27, 2015	31.87	32.21	31.67	31.94	65,649,076	-1.28(-3.86%)
Jul 24, 2015	33.54	33.56	33.00	33.22	32,326,864	-0.45(-1.32%)
Jul 23, 2015	33.93	33.97	33.61	33.66	21,604,694	-0.01(-0.02%)
Jul 22, 2015	33.70	33.82	33.62	33.67	20,729,438	-0.35(-1.03%)
Jul 21, 2015	34.18	34.27	33.99	34.02	21,344,796	+0.14(+0.42%)
Jul 20, 2015	33.88	34.02	33.70	33.88	15,703,577	-0.21(-0.63%)
Jul 17, 2015	34.17	34.19	33.97	34.09	18,851,918	+0.24(+0.71%)
Jul 16, 2015	33.67	33.87	33.59	33.86	23,087,180	+0.64(+1.94%)
Jul 15, 2015	33.56	33.62	33.19	33.21	41,290,272	-0.79(-2.32%)
Jul 14, 2015	33.75	34.05	33.70	34.00	21,583,442	-0.15(-0.44%)
Jul 13, 2015	34.35	34.39	34.06	34.15	35,798,332	+0.12(+0.35%)
Jul 10, 2015	34.06	34.09	33.55	34.03	66,358,368	+1.48(+4.55%)
Jul 09, 2015	32.91	33.00	32.47	32.55	63,632,248	+1.55(+5.01%)
Jul 08, 2015	31.57	31.97	30.94	31.00	126,226,840	-2.40(-7.17%)
Jul 07, 2015	33.04	33.48	32.40	33.39	108,504,000	-1.50(-4.29%)
Jul 06, 2015	34.96	35.28	34.70	34.89	45,211,728	-1.57(-4.30%)
Jul 02, 2015	36.62	36.46	36.46	36.46	19,958,500	+0.06(+0.18%)
Jul 01, 2015	36.37	36.66	36.21	36.39	22,936,638	-0.29(-0.80%)
Jun 30, 2015	36.78	36.80	36.41	36.69	31,354,046	+0.88(+2.44%)
Jun 29, 2015	36.16	36.35	35.80	35.81	32,250,790	-0.96(-2.62%)
Jun 26, 2015	37.04	37.25	36.74	36.78	35,288,148	-1.07(-2.84%)
Jun 25, 2015	38.12	38.13	37.83	37.85	18,098,566	-0.64(-1.65%)
Jun 24, 2015	38.67	38.81	38.42	38.49	20,470,268	+0.09(+0.23%)
Jun 23, 2015	37.53	38.47	38.31	38.40	24,016,772	+0.87(+2.32%)
Jun 22, 2015	37.56	37.73	37.40	37.53	23,366,796	+0.48(+1.30%)
Jun 19, 2015	36.99	37.20	36.96	37.05	28,544,984	-0.34(-0.91%)
Jun 18, 2015	37.09	37.45	37.06	37.39	21,047,956	+0.07(+0.19%)
Jun 17, 2015	37.34	37.52	37.06	37.32	20,316,708	+0.11(+0.30%)
Jun 16, 2015	37.00	37.26	36.93	37.20	24,999,292	-0.49(-1.30%)
Jun 15, 2015	37.79	37.82	37.61	37.70	25,676,242	-1.18(-3.03%)
Jun 12, 2015	38.55	38.96	38.78	38.88	21,186,944	+0.32(+0.84%)
Jun 11, 2015	38.49	38.68	38.38	38.55	43,131,112	+0.33(+0.87%)
Jun 10, 2015	37.90	38.31	37.89	38.22	34,776,004	-0.36(-0.94%)
Jun 09, 2015	38.32	38.61	38.29	38.58	34,894,880	-0.54(-1.38%)
Jun 08, 2015	39.06	39.22	39.03	39.12	23,776,276	+0.36(+0.92%)
Jun 05, 2015	38.57	38.84	38.42	38.76	19,436,298	-0.30(-0.77%)
Jun 04, 2015	39.28	39.31	38.99	39.06	15,058,167	-0.25(-0.62%)
Jun 03, 2015	39.16	39.42	39.08	39.31	15,927,545	+0.27(+0.69%)
Jun 02, 2015	38.97	39.24	38.92	39.04	13,688,587	+0.01(+0.02%)

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.