Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.21	32.51	32.01	32.15	17,713,466	-0.32(-0.99%)
Aug 28, 2015	31.95	32.50	31.88	32.47	24,874,112	+0.55(+1.74%)
Aug 27, 2015	32.37	32.51	31.21	31.91	32,557,124	-0.08(-0.24%)
Aug 26, 2015	31.23	32.09	30.86	31.99	23,714,822	+1.27(+4.12%)
Aug 25, 2015	32.04	32.25	30.66	30.73	24,680,834	-0.55(-1.75%)
Aug 24, 2015	30.97	32.12	30.46	31.27	37,522,028	-1.27(-3.91%)
Aug 21, 2015	33.21	33.60	32.55	32.55	22,396,134	-0.94(-2.80%)
Aug 20, 2015	33.97	34.24	33.46	33.48	15,081,059	-0.78(-2.28%)
Aug 19, 2015	34.41	34.62	34.07	34.26	12,821,634	-0.26(-0.75%)
Aug 18, 2015	34.25	34.70	34.24	34.52	11,480,647	+0.10(+0.28%)
Aug 17, 2015	34.16	34.43	33.88	34.43	8,804,562	+0.27(+0.79%)
Aug 14, 2015	34.09	34.24	34.09	34.16	8,289,754	+0.09(+0.25%)
Aug 13, 2015	33.99	34.29	33.79	34.07	8,982,826	+0.03(+0.08%)
Aug 12, 2015	33.58	34.11	33.37	34.05	12,865,473	+0.10(+0.28%)
Aug 11, 2015	34.26	34.39	33.82	33.95	12,230,487	-0.62(-1.81%)
Aug 10, 2015	34.46	34.71	34.41	34.57	10,990,542	+0.29(+0.83%)
Aug 07, 2015	34.11	34.40	34.00	34.29	12,293,477	+0.21(+0.61%)
Aug 06, 2015	34.35	34.53	33.93	34.08	12,244,938	-0.28(-0.81%)
Aug 05, 2015	34.58	34.69	34.35	34.36	13,824,078	-0.02(-0.05%)
Aug 04, 2015	34.31	34.67	34.26	34.37	11,186,024	-0.04(-0.13%)
Aug 03, 2015	34.63	34.68	34.20	34.42	14,356,877	-0.20(-0.58%)
Jul 31, 2015	34.46	34.77	34.41	34.62	15,813,578	+0.25(+0.73%)
Jul 30, 2015	34.70	34.76	34.27	34.37	15,730,682	-0.12(-0.35%)
Jul 29, 2015	34.12	34.56	34.03	34.49	15,017,878	+0.44(+1.30%)
Jul 28, 2015	33.62	34.12	33.32	34.05	16,486,384	+0.67(+2.00%)
Jul 27, 2015	33.56	33.65	33.34	33.38	18,179,678	-0.42(-1.26%)
Jul 24, 2015	33.89	33.95	33.63	33.80	13,880,162	+0.00(+0.00%)
Jul 23, 2015	34.28	34.32	33.77	33.80	20,864,502	-0.36(-1.07%)
Jul 22, 2015	34.11	34.39	34.02	34.17	19,379,770	-0.13(-0.38%)
Jul 21, 2015	34.46	34.66	34.14	34.30	16,935,880	-0.31(-0.90%)
Jul 20, 2015	34.98	35.01	34.56	34.61	20,177,208	-0.41(-1.16%)
Jul 17, 2015	35.32	35.41	34.81	35.02	16,815,392	-0.49(-1.37%)
Jul 16, 2015	35.55	35.55	35.15	35.50	17,146,140	+0.15(+0.42%)
Jul 15, 2015	35.22	35.47	35.22	35.35	10,760,782	+0.01(+0.02%)
Jul 14, 2015	35.37	35.45	35.17	35.35	10,728,603	-0.02(-0.05%)
Jul 13, 2015	35.12	35.41	35.00	35.36	12,364,889	+0.38(+1.09%)
Jul 10, 2015	35.15	35.23	34.85	34.98	12,080,966	+0.16(+0.45%)
Jul 09, 2015	34.88	35.09	34.80	34.83	15,400,652	+0.36(+1.03%)
Jul 08, 2015	34.58	34.88	34.41	34.47	16,843,468	-0.34(-0.97%)
Jul 07, 2015	34.70	34.90	34.53	34.81	18,964,550	+0.01(+0.03%)
Jul 06, 2015	34.61	34.92	34.47	34.80	14,345,818	-0.05(-0.15%)
Jul 02, 2015	34.87	34.85	34.85	34.85	13,484,670	+0.10(+0.30%)
Jul 01, 2015	35.07	35.14	34.48	34.75	16,153,462	-0.05(-0.15%)
Jun 30, 2015	35.06	35.19	34.64	34.80	19,329,950	-0.10(-0.30%)
Jun 29, 2015	35.08	35.32	34.87	34.90	21,071,660	-0.49(-1.39%)
Jun 26, 2015	35.49	35.72	35.38	35.40	45,960,596	-0.06(-0.17%)
Jun 25, 2015	35.61	35.81	35.45	35.46	15,688,878	-0.12(-0.34%)
Jun 24, 2015	35.87	36.07	35.58	35.58	20,576,836	-0.44(-1.22%)
Jun 23, 2015	36.22	36.27	35.82	36.02	20,142,154	+0.19(+0.53%)
Jun 22, 2015	36.09	36.23	35.80	35.83	25,903,244	-0.09(-0.24%)
Jun 19, 2015	37.04	37.22	35.89	35.91	43,346,748	-0.99(-2.69%)
Jun 18, 2015	36.19	37.11	35.38	36.91	91,639,280	-1.87(-4.83%)
Jun 17, 2015	38.74	39.06	38.31	38.78	31,291,720	+0.23(+0.60%)
Jun 16, 2015	37.92	38.75	37.79	38.55	21,157,098	+0.79(+2.10%)
Jun 15, 2015	37.91	37.99	37.48	37.75	19,371,812	-0.54(-1.40%)
Jun 12, 2015	37.98	38.33	37.91	38.29	13,598,399	+0.05(+0.14%)
Jun 11, 2015	38.14	38.36	38.02	38.24	14,498,165	+0.29(+0.77%)
Jun 10, 2015	37.37	38.04	37.18	37.94	17,970,926	+0.75(+2.02%)
Jun 09, 2015	37.43	37.45	36.98	37.19	8,839,748	-0.03(-0.07%)
Jun 08, 2015	37.83	37.90	37.20	37.22	10,552,574	-0.61(-1.62%)
Jun 05, 2015	37.85	38.01	37.55	37.83	14,882,036	+0.03(+0.09%)
Jun 04, 2015	37.77	38.09	37.57	37.80	15,961,828	-0.17(-0.45%)
Jun 03, 2015	37.77	38.07	37.64	37.97	10,678,438	+0.23(+0.62%)
Jun 02, 2015	37.57	38.00	37.25	37.74	9,584,055	-0.08(-0.21%)

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.