Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.78	29.86	29.63	29.81	949,365	-0.03(-0.10%)
Aug 28, 2015	29.58	29.84	29.50	29.84	1,687,491	-0.19(-0.64%)
Aug 27, 2015	29.67	30.05	29.66	30.03	2,303,376	+0.38(+1.27%)
Aug 26, 2015	29.68	29.69	29.06	29.65	2,535,536	+0.36(+1.24%)
Aug 25, 2015	30.24	30.24	29.27	29.29	2,563,084	-0.10(-0.35%)
Aug 24, 2015	29.15	29.99	28.64	29.39	4,035,514	-0.85(-2.81%)
Aug 21, 2015	30.85	30.92	30.24	30.24	1,835,001	-0.78(-2.53%)
Aug 20, 2015	31.17	31.22	31.00	31.03	1,334,960	-0.66(-2.08%)
Aug 19, 2015	31.78	31.87	31.55	31.68	1,076,450	-0.52(-1.61%)
Aug 18, 2015	32.15	32.34	32.11	32.20	872,979	-0.24(-0.75%)
Aug 17, 2015	32.11	32.45	32.06	32.45	827,379	-0.13(-0.39%)
Aug 14, 2015	32.48	32.60	32.36	32.57	1,121,843	-0.02(-0.07%)
Aug 13, 2015	32.48	32.67	32.39	32.59	999,683	+0.13(+0.41%)
Aug 12, 2015	32.08	32.50	32.01	32.46	2,140,898	-1.15(-3.41%)
Aug 11, 2015	33.65	33.72	33.53	33.61	1,582,047	-0.46(-1.35%)
Aug 10, 2015	33.83	34.12	33.83	34.06	1,091,469	+0.18(+0.55%)
Aug 07, 2015	33.70	33.90	33.63	33.88	893,412	-0.09(-0.26%)
Aug 06, 2015	34.05	34.15	33.94	33.97	1,056,419	+0.08(+0.24%)
Aug 05, 2015	33.81	33.97	33.78	33.89	793,735	+0.27(+0.81%)
Aug 04, 2015	33.67	33.72	33.51	33.62	1,070,413	+0.01(+0.02%)
Aug 03, 2015	33.71	33.75	33.46	33.61	1,001,854	+0.33(+0.99%)
Jul 31, 2015	33.28	33.42	33.21	33.28	878,446	+0.10(+0.29%)
Jul 30, 2015	33.05	33.22	32.86	33.18	966,786	+0.16(+0.49%)
Jul 29, 2015	32.93	33.09	32.90	33.02	1,518,222	+0.15(+0.47%)
Jul 28, 2015	32.65	32.87	32.54	32.87	1,029,821	+0.31(+0.95%)
Jul 27, 2015	32.88	32.88	32.51	32.56	1,031,380	-0.27(-0.83%)
Jul 24, 2015	33.18	33.20	32.81	32.83	874,287	-0.18(-0.56%)
Jul 23, 2015	33.31	33.31	32.92	33.01	1,175,683	+0.13(+0.40%)
Jul 22, 2015	32.74	32.91	32.73	32.88	937,258	+0.15(+0.45%)
Jul 21, 2015	32.98	33.01	32.70	32.73	1,100,928	-0.37(-1.11%)
Jul 20, 2015	33.10	33.17	32.95	33.10	1,320,735	+0.09(+0.27%)
Jul 17, 2015	33.06	33.17	32.95	33.01	1,333,850	-0.35(-1.06%)
Jul 16, 2015	33.43	33.51	33.24	33.37	1,349,960	+0.30(+0.91%)
Jul 15, 2015	33.10	33.17	32.98	33.06	1,209,324	-0.10(-0.31%)
Jul 14, 2015	33.26	33.28	33.05	33.17	1,093,708	+0.43(+1.30%)
Jul 13, 2015	32.81	32.89	32.65	32.74	1,006,428	-0.04(-0.11%)
Jul 10, 2015	32.81	32.92	32.65	32.78	1,719,168	+1.20(+3.81%)
Jul 09, 2015	31.81	31.85	31.57	31.57	1,047,503	+0.34(+1.08%)
Jul 08, 2015	31.25	31.37	31.11	31.24	1,131,307	-0.12(-0.37%)
Jul 07, 2015	30.93	31.44	30.72	31.35	1,739,101	+0.20(+0.64%)
Jul 06, 2015	31.02	31.37	30.98	31.16	1,550,360	-0.37(-1.19%)
Jul 02, 2015	31.68	31.53	31.53	31.53	1,089,060	-0.29(-0.92%)
Jul 01, 2015	31.95	32.01	31.69	31.82	1,045,332	+0.29(+0.91%)
Jun 30, 2015	31.88	31.88	31.35	31.54	1,504,979	-0.12(-0.37%)
Jun 29, 2015	32.04	32.21	31.64	31.66	1,373,987	-1.01(-3.08%)
Jun 26, 2015	32.84	32.95	32.62	32.66	1,209,500	-0.01(-0.04%)
Jun 25, 2015	32.79	32.85	32.59	32.68	952,275	-0.20(-0.60%)
Jun 24, 2015	32.96	33.06	32.79	32.87	1,580,808	-0.03(-0.09%)
Jun 23, 2015	33.22	33.22	32.84	32.90	1,395,088	-0.06(-0.18%)
Jun 22, 2015	32.90	33.13	32.83	32.96	1,441,492	+0.70(+2.16%)
Jun 19, 2015	32.32	32.44	32.25	32.26	829,323	-0.07(-0.20%)
Jun 18, 2015	32.16	32.51	32.08	32.33	1,652,861	+0.26(+0.80%)
Jun 17, 2015	31.85	32.12	31.73	32.07	1,122,490	+0.05(+0.16%)
Jun 16, 2015	31.82	32.09	31.75	32.02	753,511	+0.19(+0.60%)
Jun 15, 2015	31.63	31.86	31.58	31.83	726,278	-0.06(-0.18%)
Jun 12, 2015	31.77	31.98	31.63	31.89	933,523	-0.51(-1.56%)
Jun 11, 2015	32.43	32.62	32.29	32.40	852,851	+0.26(+0.80%)
Jun 10, 2015	31.83	32.31	31.79	32.14	980,525	+0.68(+2.15%)
Jun 09, 2015	31.42	31.53	31.21	31.46	931,817	-0.03(-0.09%)
Jun 08, 2015	31.49	31.61	31.34	31.49	1,077,310	-0.04(-0.14%)
Jun 05, 2015	31.69	31.72	31.42	31.54	1,255,574	-0.66(-2.05%)
Jun 04, 2015	32.22	32.60	32.13	32.20	1,088,127	-0.22(-0.68%)
Jun 03, 2015	32.59	32.62	32.36	32.42	1,247,095	+0.39(+1.21%)
Jun 02, 2015	32.01	32.14	31.82	32.03	1,383,643	-0.10(-0.30%)

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.