Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.26	32.94	31.98	32.85	5,843,921	+0.46(+1.42%)
Aug 28, 2015	32.06	32.76	31.91	32.39	5,758,672	+0.41(+1.28%)
Aug 27, 2015	31.13	32.20	30.99	31.98	5,610,436	+1.37(+4.49%)
Aug 26, 2015	30.41	30.94	29.47	30.60	6,419,877	+1.00(+3.37%)
Aug 25, 2015	31.21	31.51	29.57	29.61	9,471,238	-0.82(-2.71%)
Aug 24, 2015	29.21	31.91	29.16	30.43	11,284,904	-0.70(-2.26%)
Aug 21, 2015	30.80	32.24	30.72	31.13	12,257,403	+0.04(+0.14%)
Aug 20, 2015	31.17	31.68	30.86	31.09	9,413,327	-0.50(-1.58%)
Aug 19, 2015	33.00	33.13	31.57	31.59	10,617,726	-1.67(-5.03%)
Aug 18, 2015	33.31	33.59	32.80	33.26	6,885,508	-0.26(-0.76%)
Aug 17, 2015	32.84	33.61	32.70	33.52	5,894,908	+0.27(+0.83%)
Aug 14, 2015	32.68	33.45	32.66	33.24	5,966,779	+0.42(+1.27%)
Aug 13, 2015	32.81	33.06	32.65	32.83	5,826,935	-0.16(-0.48%)
Aug 12, 2015	32.32	33.03	31.80	32.99	6,672,957	+0.39(+1.20%)
Aug 11, 2015	32.44	32.66	32.13	32.60	5,745,707	-0.08(-0.25%)
Aug 10, 2015	31.88	32.72	31.68	32.68	4,658,384	+1.05(+3.33%)
Aug 07, 2015	32.44	32.57	31.60	31.63	8,333,649	-0.82(-2.54%)
Aug 06, 2015	32.86	33.18	32.41	32.45	6,159,462	-0.34(-1.04%)
Aug 05, 2015	32.51	32.94	32.22	32.79	8,287,171	+0.30(+0.91%)
Aug 04, 2015	32.40	32.78	32.14	32.49	7,206,017	-0.04(-0.14%)
Aug 03, 2015	32.11	32.68	32.00	32.54	7,575,623	+0.54(+1.70%)
Jul 31, 2015	32.30	33.44	31.68	31.99	12,897,783	-0.44(-1.35%)
Jul 30, 2015	31.86	32.73	31.75	32.43	12,610,539	+1.18(+3.78%)
Jul 29, 2015	30.82	31.36	30.55	31.25	7,827,631	+0.35(+1.13%)
Jul 28, 2015	30.41	30.97	30.21	30.90	7,095,685	+0.61(+2.00%)
Jul 27, 2015	29.81	30.50	29.49	30.29	7,718,557	+0.37(+1.25%)
Jul 24, 2015	30.46	30.50	29.60	29.92	8,380,287	-0.44(-1.44%)
Jul 23, 2015	29.93	31.11	29.57	30.36	13,797,447	-0.66(-2.14%)
Jul 22, 2015	30.34	31.11	29.87	31.02	12,278,277	+0.60(+1.97%)
Jul 21, 2015	30.19	30.74	30.17	30.42	5,842,285	+0.24(+0.80%)
Jul 20, 2015	30.51	30.51	29.72	30.18	9,398,513	-0.27(-0.87%)
Jul 17, 2015	30.29	30.76	29.91	30.45	9,623,216	+0.16(+0.52%)
Jul 16, 2015	29.95	30.57	29.94	30.29	7,707,778	+0.38(+1.27%)
Jul 15, 2015	30.25	30.67	29.74	29.91	8,402,475	-0.20(-0.65%)
Jul 14, 2015	29.48	30.34	29.41	30.10	10,337,881	+0.84(+2.87%)
Jul 13, 2015	28.61	29.64	28.14	29.26	14,052,168	+0.21(+0.72%)
Jul 10, 2015	29.44	29.52	28.81	29.05	5,519,522	-0.06(-0.20%)
Jul 09, 2015	29.80	29.90	29.11	29.11	4,226,137	-0.23(-0.78%)
Jul 08, 2015	30.06	30.12	29.12	29.34	7,469,478	-0.90(-2.97%)
Jul 07, 2015	29.74	30.33	28.91	30.24	9,689,625	+0.51(+1.70%)
Jul 06, 2015	30.02	30.15	29.54	29.73	7,280,934	-0.71(-2.35%)
Jul 02, 2015	30.23	30.45	30.45	30.45	7,454,777	+0.37(+1.22%)
Jul 01, 2015	30.27	30.42	29.62	30.08	8,121,362	+0.04(+0.15%)
Jun 30, 2015	31.36	31.36	29.98	30.03	12,572,442	-0.96(-3.10%)
Jun 29, 2015	30.96	31.62	30.74	31.00	10,059,041	-0.66(-2.08%)
Jun 26, 2015	31.62	32.24	31.31	31.65	9,976,973	-0.40(-1.24%)
Jun 25, 2015	32.83	32.83	31.85	32.05	8,629,831	-0.81(-2.46%)
Jun 24, 2015	33.05	33.19	32.65	32.86	5,010,817	-0.20(-0.61%)
Jun 23, 2015	34.02	34.14	32.94	33.06	7,955,654	-1.00(-2.92%)
Jun 22, 2015	33.95	34.14	33.72	34.06	2,931,340	+0.33(+0.97%)
Jun 19, 2015	34.16	34.25	33.67	33.73	7,599,583	-0.50(-1.46%)
Jun 18, 2015	33.70	34.28	33.52	34.23	3,562,012	+0.61(+1.81%)
Jun 17, 2015	33.63	33.95	33.37	33.63	3,176,006	-0.01(-0.04%)
Jun 16, 2015	33.64	33.84	33.54	33.64	4,174,127	-0.11(-0.32%)
Jun 15, 2015	33.65	34.00	33.37	33.75	5,082,275	-0.11(-0.34%)
Jun 12, 2015	34.09	34.34	33.77	33.86	3,581,680	-0.47(-1.38%)
Jun 11, 2015	34.04	34.46	33.83	34.33	4,579,430	+0.45(+1.32%)
Jun 10, 2015	33.56	34.09	33.36	33.89	4,799,633	+0.61(+1.84%)
Jun 09, 2015	33.62	33.65	33.03	33.27	6,626,872	-0.27(-0.79%)
Jun 08, 2015	34.32	34.36	33.30	33.54	5,961,504	-0.88(-2.55%)
Jun 05, 2015	34.30	34.49	34.02	34.42	3,955,362	-0.07(-0.20%)
Jun 04, 2015	35.18	35.19	34.33	34.49	5,231,163	-0.71(-2.02%)
Jun 03, 2015	35.11	35.48	35.00	35.20	2,855,241	+0.24(+0.68%)
Jun 02, 2015	34.96	35.26	34.75	34.96	4,129,866	+0.06(+0.16%)

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.