Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.01	34.50	33.55	33.67	7,674,754	-0.37(-1.08%)
Aug 28, 2015	34.29	34.62	33.76	34.04	7,586,767	-0.19(-0.56%)
Aug 27, 2015	34.66	34.95	33.56	34.23	11,483,100	-0.07(-0.21%)
Aug 26, 2015	34.45	34.52	32.93	34.31	16,478,186	+0.80(+2.38%)
Aug 25, 2015	35.18	35.18	33.51	33.51	10,018,754	-0.63(-1.85%)
Aug 24, 2015	32.29	35.03	30.22	34.14	13,028,377	-0.64(-1.85%)
Aug 21, 2015	35.43	35.82	34.70	34.78	15,776,529	-1.06(-2.94%)
Aug 20, 2015	36.52	36.84	35.73	35.84	9,436,982	-1.28(-3.44%)
Aug 19, 2015	36.61	37.48	36.49	37.11	9,596,091	+0.24(+0.65%)
Aug 18, 2015	37.30	37.50	36.67	36.87	7,438,759	-0.17(-0.46%)
Aug 17, 2015	35.99	37.27	35.78	37.04	10,189,476	+1.00(+2.77%)
Aug 14, 2015	35.62	36.09	35.45	36.05	6,243,086	+0.36(+1.00%)
Aug 13, 2015	35.64	35.96	35.10	35.69	7,840,290	+0.27(+0.75%)
Aug 12, 2015	34.77	35.59	33.74	35.42	9,796,067	+0.29(+0.83%)
Aug 11, 2015	34.46	35.62	34.46	35.13	10,208,416	+0.52(+1.51%)
Aug 10, 2015	34.75	35.25	34.53	34.61	7,551,949	+0.19(+0.56%)
Aug 07, 2015	34.46	35.03	34.14	34.42	8,060,622	-0.21(-0.61%)
Aug 06, 2015	34.79	35.26	34.28	34.63	7,746,874	-0.07(-0.21%)
Aug 05, 2015	34.83	34.95	34.50	34.70	7,850,854	-0.04(-0.11%)
Aug 04, 2015	34.64	35.14	34.32	34.74	10,050,160	+0.37(+1.07%)
Aug 03, 2015	33.57	34.65	33.46	34.37	10,814,146	+1.22(+3.67%)
Jul 31, 2015	33.39	33.44	32.84	33.15	5,795,771	-0.10(-0.30%)
Jul 30, 2015	32.88	33.46	32.80	33.25	9,888,304	+0.72(+2.22%)
Jul 29, 2015	33.01	33.12	32.24	32.53	5,773,244	-0.49(-1.50%)
Jul 28, 2015	32.36	33.17	32.11	33.02	10,733,927	+0.89(+2.76%)
Jul 27, 2015	31.89	32.34	31.44	32.14	9,518,844	+0.08(+0.26%)
Jul 24, 2015	33.77	33.77	32.00	32.05	11,670,375	-1.36(-4.06%)
Jul 23, 2015	34.42	35.44	33.23	33.41	17,165,600	+1.25(+3.87%)
Jul 22, 2015	31.77	32.24	31.61	32.16	8,263,711	+0.38(+1.18%)
Jul 21, 2015	31.42	31.81	31.34	31.79	6,654,832	+0.37(+1.17%)
Jul 20, 2015	31.96	32.01	31.37	31.42	5,253,239	-0.41(-1.29%)
Jul 17, 2015	31.67	32.25	31.52	31.83	9,499,421	+0.17(+0.55%)
Jul 16, 2015	31.26	31.89	30.99	31.66	9,033,272	+0.60(+1.92%)
Jul 15, 2015	30.69	31.32	30.47	31.06	9,279,322	+0.05(+0.18%)
Jul 14, 2015	30.85	31.19	30.43	31.01	8,125,203	-0.06(-0.21%)
Jul 13, 2015	31.93	31.96	31.03	31.07	10,855,368	+0.09(+0.30%)
Jul 10, 2015	30.37	31.15	30.34	30.98	9,940,667	+1.20(+4.03%)
Jul 09, 2015	30.03	30.12	29.73	29.78	8,745,262	+0.15(+0.49%)
Jul 08, 2015	30.18	30.30	29.59	29.64	7,316,755	-0.96(-3.14%)
Jul 07, 2015	30.49	30.79	29.92	30.60	9,017,669	+0.35(+1.15%)
Jul 06, 2015	29.74	30.37	29.66	30.25	10,746,824	+0.48(+1.60%)
Jul 02, 2015	29.98	29.77	29.77	29.77	10,315,630	-0.10(-0.34%)
Jul 01, 2015	31.01	31.11	28.72	29.87	19,589,350	-0.43(-1.42%)
Jun 30, 2015	30.73	30.91	30.30	30.30	11,576,383	-0.08(-0.27%)
Jun 29, 2015	30.88	31.34	30.37	30.39	7,012,035	-1.04(-3.32%)
Jun 26, 2015	31.69	31.92	31.39	31.43	8,087,078	-0.16(-0.49%)
Jun 25, 2015	31.64	32.07	31.55	31.59	6,485,351	+0.13(+0.41%)
Jun 24, 2015	31.62	31.76	31.30	31.46	7,708,989	-0.21(-0.67%)
Jun 23, 2015	31.88	32.08	31.59	31.67	8,770,655	-0.19(-0.60%)
Jun 22, 2015	31.79	32.06	31.69	31.86	8,339,744	+0.52(+1.67%)
Jun 19, 2015	31.06	31.43	30.86	31.34	15,814,469	+0.33(+1.06%)
Jun 18, 2015	30.26	31.05	30.24	31.01	12,977,242	+0.02(+0.06%)
Jun 17, 2015	30.97	31.32	30.70	30.99	8,206,359	-0.06(-0.21%)
Jun 16, 2015	31.30	31.49	30.74	31.05	9,063,244	-0.26(-0.82%)
Jun 15, 2015	31.79	31.82	31.25	31.31	11,101,678	-0.74(-2.31%)
Jun 12, 2015	31.63	32.32	31.47	32.05	10,709,871	+0.27(+0.86%)
Jun 11, 2015	31.83	32.14	31.60	31.78	9,404,072	+0.23(+0.73%)
Jun 10, 2015	31.52	32.16	31.44	31.55	19,399,646	-0.13(-0.40%)
Jun 09, 2015	32.21	32.24	30.98	31.68	36,335,728	-1.39(-4.21%)
Jun 08, 2015	33.78	33.97	32.79	33.07	12,030,725	-0.97(-2.85%)
Jun 05, 2015	34.14	34.32	33.77	34.04	7,820,797	-0.14(-0.40%)
Jun 04, 2015	34.40	34.98	33.98	34.18	10,200,583	-0.37(-1.06%)
Jun 03, 2015	34.66	34.94	34.31	34.54	7,584,811	-0.09(-0.26%)
Jun 02, 2015	34.16	35.07	34.06	34.64	13,794,361	-0.03(-0.08%)

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.