Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.24	22.86	22.10	22.40	54,019,380	+0.09(+0.42%)
Aug 28, 2015	21.72	22.46	21.55	22.31	55,359,280	+0.55(+2.53%)
Aug 27, 2015	21.76	21.91	21.20	21.76	49,238,836	+0.33(+1.54%)
Aug 26, 2015	20.81	21.46	20.47	21.43	60,360,580	+1.12(+5.53%)
Aug 25, 2015	21.22	21.31	20.31	20.31	75,639,832	-0.30(-1.45%)
Aug 24, 2015	19.78	21.69	19.52	20.60	106,041,072	-0.24(-1.17%)
Aug 21, 2015	21.45	21.69	20.85	20.85	66,616,580	-0.76(-3.52%)
Aug 20, 2015	22.00	22.17	21.61	21.61	40,556,272	-0.65(-2.93%)
Aug 19, 2015	22.49	22.60	22.20	22.26	38,894,556	-0.43(-1.90%)
Aug 18, 2015	22.72	22.80	22.61	22.69	24,436,562	-0.13(-0.58%)
Aug 17, 2015	22.63	22.92	22.53	22.83	19,808,910	+0.05(+0.21%)
Aug 14, 2015	22.70	22.79	22.62	22.78	18,221,960	+0.12(+0.52%)
Aug 13, 2015	23.08	23.12	22.66	22.66	23,978,686	-0.46(-2.00%)
Aug 12, 2015	22.50	23.21	22.50	23.12	42,857,416	+0.38(+1.69%)
Aug 11, 2015	23.13	23.14	22.73	22.74	30,269,320	-0.53(-2.26%)
Aug 10, 2015	22.82	23.30	22.81	23.26	29,057,088	+0.60(+2.63%)
Aug 07, 2015	22.61	22.73	22.52	22.67	32,622,776	-0.10(-0.45%)
Aug 06, 2015	22.89	22.94	22.64	22.77	35,618,660	-0.09(-0.38%)
Aug 05, 2015	22.91	23.07	22.78	22.86	30,095,890	+0.18(+0.80%)
Aug 04, 2015	22.56	22.69	22.47	22.68	33,027,364	+0.06(+0.28%)
Aug 03, 2015	22.57	22.85	22.50	22.61	33,670,844	+0.08(+0.35%)
Jul 31, 2015	22.67	22.67	22.40	22.54	34,888,320	+0.03(+0.14%)
Jul 30, 2015	22.65	22.93	22.46	22.50	34,147,848	-0.08(-0.34%)
Jul 29, 2015	22.54	22.68	22.41	22.58	34,002,864	+0.04(+0.17%)
Jul 28, 2015	22.19	22.72	22.14	22.54	42,607,272	+0.47(+2.15%)
Jul 27, 2015	21.85	22.12	21.51	22.07	54,158,860	+0.23(+1.03%)
Jul 24, 2015	22.21	22.29	21.84	21.84	40,620,580	-0.42(-1.87%)
Jul 23, 2015	22.31	22.55	22.13	22.26	42,763,472	-0.01(-0.04%)
Jul 22, 2015	22.24	22.46	22.13	22.27	46,742,552	-0.09(-0.40%)
Jul 21, 2015	22.54	22.77	22.32	22.36	58,030,804	-0.30(-1.31%)
Jul 20, 2015	23.06	23.06	22.63	22.65	43,416,980	-0.29(-1.26%)
Jul 17, 2015	23.09	23.20	22.65	22.94	56,134,256	-0.33(-1.44%)
Jul 16, 2015	23.72	23.73	22.65	23.28	104,261,120	+0.16(+0.71%)
Jul 15, 2015	23.08	23.35	22.94	23.11	61,342,116	+0.03(+0.13%)
Jul 14, 2015	23.09	23.44	22.92	23.08	50,997,228	-0.06(-0.27%)
Jul 13, 2015	22.79	23.21	22.72	23.14	33,979,296	+0.44(+1.92%)
Jul 10, 2015	22.73	22.85	22.53	22.71	40,367,212	+0.19(+0.83%)
Jul 09, 2015	23.14	23.27	22.43	22.52	60,588,872	-0.44(-1.93%)
Jul 08, 2015	22.89	23.09	22.69	22.96	58,092,976	-0.31(-1.34%)
Jul 07, 2015	23.25	23.30	22.65	23.28	55,902,508	-0.11(-0.47%)
Jul 06, 2015	23.54	23.70	23.23	23.38	41,703,980	-0.40(-1.69%)
Jul 02, 2015	23.49	23.79	23.79	23.79	34,819,512	+0.29(+1.24%)
Jul 01, 2015	23.73	23.78	23.36	23.49	34,914,148	-0.18(-0.77%)
Jun 30, 2015	23.84	23.89	23.47	23.68	44,205,744	+0.02(+0.08%)
Jun 29, 2015	23.90	24.12	23.59	23.66	45,211,024	-0.49(-2.03%)
Jun 26, 2015	24.53	24.54	23.95	24.15	79,847,512	-0.76(-3.03%)
Jun 25, 2015	24.93	25.16	24.90	24.90	29,213,604	+0.06(+0.25%)
Jun 24, 2015	25.03	25.03	24.82	24.84	29,949,168	-0.14(-0.55%)
Jun 23, 2015	25.15	25.18	24.86	24.98	23,117,710	-0.14(-0.54%)
Jun 22, 2015	25.11	25.21	24.97	25.11	30,327,512	+0.15(+0.59%)
Jun 19, 2015	25.22	25.35	24.88	24.96	50,110,412	-0.24(-0.96%)
Jun 18, 2015	24.97	25.30	24.91	25.21	35,606,776	+0.33(+1.35%)
Jun 17, 2015	24.72	24.98	24.67	24.87	36,217,204	+0.25(+1.00%)
Jun 16, 2015	24.33	24.72	24.23	24.63	26,019,018	+0.19(+0.78%)
Jun 15, 2015	24.23	24.53	24.09	24.44	29,768,198	+0.05(+0.22%)
Jun 12, 2015	24.69	24.99	24.30	24.38	40,631,780	-0.41(-1.66%)
Jun 11, 2015	24.87	24.99	24.79	24.79	31,197,406	+0.02(+0.09%)
Jun 10, 2015	24.49	25.03	24.42	24.77	42,824,692	+0.44(+1.82%)
Jun 09, 2015	24.39	24.64	24.25	24.33	43,646,460	-0.04(-0.16%)
Jun 08, 2015	24.76	24.87	24.30	24.37	49,030,764	-0.42(-1.70%)
Jun 05, 2015	25.13	25.14	24.78	24.79	35,684,460	-0.37(-1.45%)
Jun 04, 2015	25.31	25.47	25.07	25.15	43,365,404	-0.33(-1.28%)
Jun 03, 2015	25.82	25.86	25.37	25.48	48,992,820	-0.42(-1.62%)
Jun 02, 2015	26.19	26.27	25.80	25.90	46,695,852	-0.49(-1.87%)

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.