Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.95	30.79	29.93	30.25	4,822,828	+0.29(+0.97%)
Aug 28, 2015	29.80	30.49	29.68	29.96	3,391,740	-0.14(-0.47%)
Aug 27, 2015	29.74	30.23	29.53	30.10	3,891,541	+0.70(+2.38%)
Aug 26, 2015	29.00	29.47	28.60	29.40	4,965,303	+1.00(+3.52%)
Aug 25, 2015	29.45	29.74	28.39	28.40	6,095,055	-0.32(-1.11%)
Aug 24, 2015	28.70	29.71	27.62	28.72	8,649,612	-1.99(-6.48%)
Aug 21, 2015	30.95	30.96	30.24	30.71	6,067,135	-0.50(-1.60%)
Aug 20, 2015	31.80	31.80	31.19	31.21	3,270,208	-0.87(-2.71%)
Aug 19, 2015	32.35	32.47	31.90	32.08	2,453,933	-0.55(-1.69%)
Aug 18, 2015	32.65	33.11	32.46	32.63	5,722,287	+0.61(+1.91%)
Aug 17, 2015	31.85	32.05	31.56	32.02	2,546,448	+0.09(+0.28%)
Aug 14, 2015	31.60	32.24	31.42	31.93	3,812,588	+0.47(+1.49%)
Aug 13, 2015	31.20	31.70	30.94	31.46	4,807,362	+0.27(+0.87%)
Aug 12, 2015	32.12	32.16	30.67	31.19	9,406,507	-1.45(-4.44%)
Aug 11, 2015	32.38	32.77	32.38	32.64	3,206,963	-0.43(-1.30%)
Aug 10, 2015	33.23	33.35	32.95	33.07	4,402,163	+0.00(+0.00%)
Aug 07, 2015	31.96	33.40	31.92	33.07	6,916,346	+1.51(+4.78%)
Aug 06, 2015	31.78	31.92	31.17	31.56	4,301,742	-0.17(-0.54%)
Aug 05, 2015	31.71	31.86	31.25	31.73	6,206,047	+0.32(+1.02%)
Aug 04, 2015	32.00	32.68	30.50	31.41	13,247,627	+0.98(+3.22%)
Aug 03, 2015	30.61	30.61	29.92	30.43	7,956,974	-0.77(-2.47%)
Jul 31, 2015	31.33	31.51	31.14	31.20	4,148,760	-0.10(-0.32%)
Jul 30, 2015	31.29	31.41	31.07	31.30	2,371,046	-0.15(-0.48%)
Jul 29, 2015	30.86	31.69	30.77	31.45	3,976,685	+0.57(+1.85%)
Jul 28, 2015	30.78	31.19	30.50	30.88	3,828,317	+0.13(+0.42%)
Jul 27, 2015	30.31	30.78	30.13	30.75	5,651,973	+0.28(+0.92%)
Jul 24, 2015	30.93	31.07	30.31	30.47	3,657,324	-0.53(-1.71%)
Jul 23, 2015	31.42	31.64	30.97	31.00	3,322,999	-0.05(-0.16%)
Jul 22, 2015	31.30	31.46	30.93	31.05	4,620,460	-0.31(-0.99%)
Jul 21, 2015	31.68	31.82	31.10	31.36	4,888,487	-0.36(-1.13%)
Jul 20, 2015	31.96	31.98	31.67	31.72	3,456,237	-0.13(-0.41%)
Jul 17, 2015	32.13	32.21	31.47	31.85	5,402,197	-0.45(-1.39%)
Jul 16, 2015	32.70	32.75	32.17	32.30	5,193,247	-0.28(-0.86%)
Jul 15, 2015	33.22	33.31	32.51	32.58	7,506,958	-0.85(-2.54%)
Jul 14, 2015	33.50	33.84	33.40	33.43	4,633,414	+0.09(+0.27%)
Jul 13, 2015	33.72	33.86	33.00	33.34	6,562,960	-0.04(-0.12%)
Jul 10, 2015	33.04	33.46	32.72	33.38	3,031,855	+0.30(+0.91%)
Jul 09, 2015	33.30	33.55	32.89	33.08	5,615,206	+0.18(+0.55%)
Jul 08, 2015	33.85	34.30	32.85	32.90	5,061,495	-1.26(-3.69%)
Jul 07, 2015	34.15	34.34	33.31	34.16	4,987,149	+0.07(+0.21%)
Jul 06, 2015	34.82	35.02	33.94	34.09	4,708,899	-0.91(-2.60%)
Jul 02, 2015	35.17	35.00	35.00	35.00	1,988,900	-0.13(-0.37%)
Jul 01, 2015	34.94	35.19	34.67	35.13	2,921,490	+0.52(+1.50%)
Jun 30, 2015	35.15	35.32	34.40	34.61	3,929,775	-0.38(-1.09%)
Jun 29, 2015	35.81	35.98	34.94	34.99	2,662,715	-1.13(-3.13%)
Jun 26, 2015	35.86	36.21	35.70	36.12	5,948,510	+0.41(+1.15%)
Jun 25, 2015	36.17	36.19	35.62	35.71	2,373,003	-0.39(-1.08%)
Jun 24, 2015	36.30	36.76	36.02	36.10	2,622,400	-0.13(-0.36%)
Jun 23, 2015	36.13	36.43	36.04	36.23	2,436,570	+0.09(+0.25%)
Jun 22, 2015	36.04	36.34	35.88	36.14	3,102,671	+0.23(+0.64%)
Jun 19, 2015	35.80	36.17	35.80	35.91	4,903,975	+0.11(+0.31%)
Jun 18, 2015	35.38	35.84	35.35	35.80	4,172,883	+0.47(+1.33%)
Jun 17, 2015	35.10	35.68	35.05	35.33	2,368,296	+0.15(+0.43%)
Jun 16, 2015	35.00	35.32	34.92	35.18	1,903,949	+0.13(+0.37%)
Jun 15, 2015	34.90	35.16	34.76	35.05	3,387,095	-0.07(-0.20%)
Jun 12, 2015	34.91	35.16	34.83	35.12	1,840,486	+0.05(+0.14%)
Jun 11, 2015	35.29	35.48	34.95	35.07	2,919,127	-0.16(-0.45%)
Jun 10, 2015	35.44	35.70	35.15	35.23	3,939,199	-0.05(-0.14%)
Jun 09, 2015	35.21	35.54	35.21	35.28	2,195,621	-0.13(-0.37%)
Jun 08, 2015	35.65	35.91	35.35	35.41	2,936,704	-0.39(-1.09%)
Jun 05, 2015	35.73	36.04	35.72	35.80	2,389,321	+0.17(+0.48%)
Jun 04, 2015	35.52	36.05	35.41	35.63	1,815,436	-0.24(-0.67%)
Jun 03, 2015	35.60	36.03	35.50	35.87	2,248,481	+0.03(+0.08%)
Jun 02, 2015	35.84	36.38	35.77	35.84	3,036,773	+0.03(+0.08%)

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.