Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	25.82	25.97	25.45	25.64	59,998,860	-0.26(-0.99%)
Aug 28, 2015	25.88	26.07	25.65	25.90	54,934,160	-0.02(-0.07%)
Aug 27, 2015	25.69	26.13	25.36	25.92	122,262,120	+0.88(+3.51%)
Aug 26, 2015	24.20	25.19	23.94	25.04	127,145,360	+1.72(+7.38%)
Aug 25, 2015	24.37	24.47	23.31	23.32	113,543,360	+0.15(+0.65%)
Aug 24, 2015	23.18	24.49	22.55	23.17	201,924,800	-1.55(-6.29%)
Aug 21, 2015	25.37	25.62	24.72	24.72	134,129,320	-1.07(-4.13%)
Aug 20, 2015	26.52	26.66	25.79	25.79	88,104,016	-0.86(-3.22%)
Aug 19, 2015	26.69	26.86	26.45	26.65	46,478,660	-0.11(-0.39%)
Aug 18, 2015	26.75	26.97	26.65	26.75	41,419,640	-0.01(-0.04%)
Aug 17, 2015	26.56	26.94	26.36	26.76	51,627,880	+0.18(+0.70%)
Aug 14, 2015	26.41	26.71	26.41	26.58	39,895,980	+0.09(+0.35%)
Aug 13, 2015	26.37	26.73	26.27	26.48	57,887,980	+0.19(+0.71%)
Aug 12, 2015	26.19	26.38	25.65	26.30	80,290,040	-0.08(-0.29%)
Aug 11, 2015	26.18	26.45	26.10	26.37	53,521,460	+0.17(+0.66%)
Aug 10, 2015	26.43	26.61	26.15	26.20	52,292,220	+0.07(+0.26%)
Aug 07, 2015	26.46	26.47	25.91	26.13	79,384,296	-0.34(-1.29%)
Aug 06, 2015	26.96	27.14	26.38	26.47	76,344,176	-0.38(-1.41%)
Aug 05, 2015	26.94	26.96	26.71	26.85	57,776,360	+0.26(+0.96%)
Aug 04, 2015	26.48	26.84	26.46	26.59	58,682,940	-0.16(-0.59%)
Aug 03, 2015	26.87	27.02	26.47	26.75	60,269,940	-0.06(-0.21%)
Jul 31, 2015	26.95	27.14	26.73	26.81	60,511,960	-0.03(-0.11%)
Jul 30, 2015	26.38	26.96	26.21	26.84	74,845,040	+0.39(+1.47%)
Jul 29, 2015	26.55	26.65	26.25	26.45	75,017,240	+0.15(+0.56%)
Jul 28, 2015	26.80	26.82	26.16	26.30	105,432,856	-0.27(-1.01%)
Jul 27, 2015	26.39	27.25	26.33	26.57	149,796,224	+0.10(+0.38%)
Jul 24, 2015	28.95	29.03	26.47	26.47	438,187,584	+2.36(+9.80%)
Jul 23, 2015	24.58	24.58	23.79	24.11	186,402,784	-0.30(-1.25%)
Jul 22, 2015	24.30	24.62	24.25	24.41	62,282,260	+0.01(+0.06%)
Jul 21, 2015	24.39	24.44	24.13	24.40	63,576,920	-0.01(-0.02%)
Jul 20, 2015	24.63	24.66	24.27	24.41	94,990,600	+0.25(+1.05%)
Jul 17, 2015	23.89	24.27	23.86	24.15	98,643,520	+0.38(+1.58%)
Jul 16, 2015	23.27	23.79	23.24	23.77	81,895,256	+0.71(+3.10%)
Jul 15, 2015	23.15	23.23	23.01	23.06	59,716,940	-0.22(-0.94%)
Jul 14, 2015	23.12	23.48	22.91	23.28	94,705,056	+0.50(+2.20%)
Jul 13, 2015	22.41	22.89	22.38	22.78	79,091,976	+0.60(+2.72%)
Jul 10, 2015	22.02	22.24	21.95	22.18	48,019,620	+0.46(+2.10%)
Jul 09, 2015	21.75	21.94	21.71	21.72	45,419,500	+0.23(+1.09%)
Jul 08, 2015	21.72	21.80	21.44	21.48	47,658,100	-0.35(-1.61%)
Jul 07, 2015	21.78	21.89	21.28	21.84	69,084,160	+0.03(+0.16%)
Jul 06, 2015	21.76	21.99	21.68	21.80	38,059,220	-0.08(-0.38%)
Jul 02, 2015	21.85	21.89	21.89	21.89	26,868,000	+0.02(+0.07%)
Jul 01, 2015	21.97	22.00	21.78	21.87	39,740,340	+0.16(+0.76%)
Jun 30, 2015	21.71	21.78	21.52	21.70	51,934,860	+0.21(+0.98%)
Jun 29, 2015	21.75	21.85	21.45	21.49	55,053,300	-0.41(-1.88%)
Jun 26, 2015	22.09	22.17	21.75	21.91	52,489,580	-0.10(-0.45%)
Jun 25, 2015	21.90	22.17	21.82	22.00	44,743,760	-0.04(-0.17%)
Jun 24, 2015	22.25	22.32	22.01	22.04	52,399,860	-0.26(-1.15%)
Jun 23, 2015	21.78	22.35	21.68	22.30	64,892,940	+0.48(+2.22%)
Jun 22, 2015	21.85	21.96	21.71	21.81	36,465,340	+0.07(+0.32%)
Jun 19, 2015	22.01	22.25	21.66	21.75	89,901,736	-0.22(-1.02%)
Jun 18, 2015	21.52	21.99	21.47	21.97	67,554,880	+0.58(+2.71%)
Jun 17, 2015	21.42	21.57	21.24	21.39	43,717,380	+0.03(+0.13%)
Jun 16, 2015	21.21	21.40	21.13	21.36	45,942,280	+0.18(+0.85%)
Jun 15, 2015	21.38	21.40	21.13	21.18	41,002,480	-0.31(-1.45%)
Jun 12, 2015	21.56	21.62	21.41	21.50	41,087,700	-0.15(-0.70%)
Jun 11, 2015	21.61	21.94	21.57	21.65	58,445,060	+0.11(+0.51%)
Jun 10, 2015	21.32	21.61	21.28	21.54	43,443,660	+0.26(+1.24%)
Jun 09, 2015	21.15	21.37	20.96	21.27	45,767,600	+0.10(+0.47%)
Jun 08, 2015	21.28	21.34	21.07	21.18	43,450,100	-0.17(-0.81%)
Jun 05, 2015	21.48	21.54	21.32	21.35	38,157,100	-0.19(-0.89%)
Jun 04, 2015	21.72	21.84	21.46	21.54	50,206,620	-0.29(-1.33%)
Jun 03, 2015	21.72	21.92	21.65	21.83	54,557,780	+0.28(+1.30%)
Jun 02, 2015	21.50	21.66	21.31	21.55	33,396,900	+0.00(+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.