Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.55	30.63	30.39	30.58	925,460	-0.03(-0.10%)
Aug 28, 2015	30.35	30.61	30.26	30.61	1,645,001	-0.20(-0.64%)
Aug 27, 2015	30.44	30.83	30.42	30.80	2,245,379	+0.39(+1.27%)
Aug 26, 2015	30.45	30.45	29.81	30.42	2,471,692	+0.37(+1.24%)
Aug 25, 2015	31.02	31.02	30.03	30.04	2,498,547	-0.11(-0.35%)
Aug 24, 2015	29.90	30.77	29.38	30.15	3,933,902	-0.87(-2.81%)
Aug 21, 2015	31.65	31.72	31.02	31.02	1,788,797	-0.80(-2.53%)
Aug 20, 2015	31.97	32.03	31.80	31.83	1,301,346	-0.67(-2.08%)
Aug 19, 2015	32.60	32.69	32.37	32.50	1,049,346	-0.53(-1.61%)
Aug 18, 2015	32.98	33.18	32.94	33.03	850,997	-0.25(-0.75%)
Aug 17, 2015	32.94	33.28	32.89	33.28	806,546	-0.13(-0.39%)
Aug 14, 2015	33.31	33.44	33.20	33.41	1,093,595	-0.02(-0.07%)
Aug 13, 2015	33.31	33.52	33.22	33.44	974,511	+0.14(+0.41%)
Aug 12, 2015	32.90	33.34	32.84	33.30	2,086,991	-1.18(-3.41%)
Aug 11, 2015	34.52	34.59	34.40	34.47	1,542,212	-0.47(-1.35%)
Aug 10, 2015	34.70	35.00	34.70	34.94	1,063,986	+0.19(+0.55%)
Aug 07, 2015	34.57	34.78	34.50	34.76	870,917	-0.09(-0.26%)
Aug 06, 2015	34.93	35.04	34.82	34.85	1,029,819	+0.08(+0.24%)
Aug 05, 2015	34.69	34.84	34.66	34.76	773,749	+0.28(+0.81%)
Aug 04, 2015	34.54	34.59	34.38	34.48	1,043,466	+0.01(+0.02%)
Aug 03, 2015	34.58	34.63	34.32	34.48	976,632	+0.34(+0.99%)
Jul 31, 2015	34.14	34.28	34.07	34.14	856,331	+0.10(+0.29%)
Jul 30, 2015	33.90	34.08	33.71	34.04	942,447	+0.17(+0.49%)
Jul 29, 2015	33.78	33.95	33.75	33.87	1,480,001	+0.16(+0.47%)
Jul 28, 2015	33.50	33.72	33.38	33.72	1,003,895	+0.32(+0.95%)
Jul 27, 2015	33.73	33.73	33.35	33.40	1,005,415	-0.28(-0.83%)
Jul 24, 2015	34.04	34.05	33.66	33.68	852,277	-0.19(-0.56%)
Jul 23, 2015	34.17	34.17	33.77	33.87	1,146,085	+0.14(+0.40%)
Jul 22, 2015	33.59	33.76	33.57	33.73	913,663	+0.15(+0.45%)
Jul 21, 2015	33.83	33.87	33.54	33.58	1,073,212	-0.38(-1.11%)
Jul 20, 2015	33.96	34.02	33.80	33.96	1,287,486	+0.09(+0.27%)
Jul 17, 2015	33.91	34.02	33.80	33.87	1,300,271	-0.36(-1.06%)
Jul 16, 2015	34.30	34.37	34.10	34.23	1,315,974	+0.31(+0.91%)
Jul 15, 2015	33.96	34.03	33.84	33.92	1,178,880	-0.11(-0.31%)
Jul 14, 2015	34.12	34.14	33.90	34.02	1,066,174	+0.44(+1.30%)
Jul 13, 2015	33.66	33.74	33.49	33.59	981,091	-0.04(-0.11%)
Jul 10, 2015	33.66	33.77	33.49	33.62	1,675,888	+1.23(+3.81%)
Jul 09, 2015	32.63	32.68	32.38	32.39	1,021,132	+0.35(+1.08%)
Jul 08, 2015	32.06	32.18	31.92	32.04	1,102,826	-0.12(-0.37%)
Jul 07, 2015	31.73	32.25	31.51	32.16	1,695,319	+0.20(+0.64%)
Jul 06, 2015	31.82	32.18	31.78	31.96	1,511,330	-0.38(-1.19%)
Jul 02, 2015	32.50	32.34	32.34	32.34	1,061,643	-0.30(-0.92%)
Jul 01, 2015	32.77	32.84	32.51	32.65	1,019,016	+0.29(+0.91%)
Jun 30, 2015	32.71	32.71	32.16	32.35	1,467,092	-0.12(-0.37%)
Jun 29, 2015	32.86	33.04	32.46	32.47	1,339,397	-1.03(-3.08%)
Jun 26, 2015	33.69	33.80	33.46	33.50	1,179,051	-0.02(-0.05%)
Jun 25, 2015	33.63	33.70	33.44	33.52	928,301	-0.20(-0.60%)
Jun 24, 2015	33.81	33.92	33.63	33.72	1,541,011	-0.03(-0.09%)
Jun 23, 2015	34.08	34.08	33.69	33.75	1,359,967	-0.06(-0.18%)
Jun 22, 2015	33.75	33.99	33.68	33.81	1,405,203	+0.72(+2.16%)
Jun 19, 2015	33.16	33.27	33.08	33.10	808,445	-0.07(-0.20%)
Jun 18, 2015	32.99	33.35	32.91	33.17	1,611,251	+0.26(+0.80%)
Jun 17, 2015	32.68	32.95	32.55	32.90	1,094,231	+0.05(+0.16%)
Jun 16, 2015	32.64	32.92	32.57	32.85	734,542	+0.20(+0.60%)
Jun 15, 2015	32.45	32.68	32.40	32.65	707,994	-0.06(-0.18%)
Jun 12, 2015	32.59	32.80	32.44	32.71	910,021	-0.52(-1.56%)
Jun 11, 2015	33.27	33.47	33.12	33.23	831,380	+0.26(+0.80%)
Jun 10, 2015	32.65	33.14	32.61	32.97	955,840	+0.69(+2.15%)
Jun 09, 2015	32.23	32.34	32.01	32.28	908,359	-0.03(-0.09%)
Jun 08, 2015	32.30	32.43	32.15	32.31	1,050,189	-0.05(-0.14%)
Jun 05, 2015	32.51	32.54	32.23	32.35	1,223,965	-0.68(-2.05%)
Jun 04, 2015	33.05	33.44	32.96	33.03	1,060,734	-0.23(-0.68%)
Jun 03, 2015	33.44	33.47	33.20	33.26	1,215,699	+0.40(+1.21%)
Jun 02, 2015	32.83	32.97	32.64	32.86	1,348,810	-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.