Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.55	29.65	28.24	28.51	7,749,203	-1.18(-3.98%)
Aug 28, 2015	29.38	29.90	29.14	29.69	4,133,255	+0.05(+0.17%)
Aug 27, 2015	29.65	30.41	29.10	29.64	9,378,931	+1.07(+3.73%)
Aug 26, 2015	27.92	28.77	27.48	28.57	8,121,973	+1.61(+5.96%)
Aug 25, 2015	29.79	29.96	26.97	26.97	10,269,021	-0.24(-0.89%)
Aug 24, 2015	25.52	28.63	23.80	27.21	12,762,575	-1.05(-3.71%)
Aug 21, 2015	28.30	28.47	27.52	28.26	14,773,381	-0.47(-1.62%)
Aug 20, 2015	30.35	30.45	28.52	28.72	11,342,028	-1.86(-6.10%)
Aug 19, 2015	30.80	31.03	30.34	30.59	5,809,213	-0.44(-1.42%)
Aug 18, 2015	32.01	32.04	30.80	31.03	6,448,523	-0.96(-2.99%)
Aug 17, 2015	32.13	32.23	31.65	31.99	3,815,028	-0.18(-0.57%)
Aug 14, 2015	31.75	32.28	31.65	32.17	3,251,473	+0.41(+1.28%)
Aug 13, 2015	31.71	31.95	31.42	31.76	3,352,449	+0.05(+0.16%)
Aug 12, 2015	31.16	31.80	30.10	31.71	7,270,841	+0.15(+0.47%)
Aug 11, 2015	32.13	32.43	31.37	31.56	5,211,219	-1.01(-3.09%)
Aug 10, 2015	31.73	32.68	31.66	32.57	4,019,148	+1.08(+3.44%)
Aug 07, 2015	31.89	32.01	30.71	31.49	6,005,001	-0.51(-1.59%)
Aug 06, 2015	32.49	32.74	31.44	31.99	6,526,035	-0.42(-1.31%)
Aug 05, 2015	33.05	33.33	32.34	32.42	3,634,493	-0.45(-1.37%)
Aug 04, 2015	32.29	32.98	32.13	32.87	3,473,125	+0.62(+1.94%)
Aug 03, 2015	32.96	32.97	32.04	32.24	3,997,861	-0.42(-1.30%)
Jul 31, 2015	32.87	33.09	32.49	32.67	2,994,040	-0.03(-0.10%)
Jul 30, 2015	32.88	33.24	32.58	32.70	3,197,679	-0.07(-0.20%)
Jul 29, 2015	32.34	32.81	32.20	32.77	4,049,130	+0.63(+1.97%)
Jul 28, 2015	31.97	32.55	31.95	32.14	5,504,122	+0.42(+1.34%)
Jul 27, 2015	31.48	32.02	30.60	31.71	7,903,725	-0.13(-0.42%)
Jul 24, 2015	33.07	33.25	31.39	31.84	10,900,570	-1.22(-3.70%)
Jul 23, 2015	33.92	33.96	32.96	33.07	7,065,881	-1.47(-4.26%)
Jul 22, 2015	34.72	34.92	34.38	34.54	3,909,792	-0.29(-0.84%)
Jul 21, 2015	34.65	34.91	34.50	34.83	3,091,797	+0.21(+0.60%)
Jul 20, 2015	34.74	34.84	34.36	34.62	4,458,474	+0.00(+0.00%)
Jul 17, 2015	34.98	35.08	34.57	34.62	5,043,694	-0.30(-0.86%)
Jul 16, 2015	34.50	35.46	33.62	34.92	9,974,679	+0.52(+1.52%)
Jul 15, 2015	34.28	34.48	34.02	34.40	3,635,488	+0.22(+0.63%)
Jul 14, 2015	34.13	34.43	34.02	34.18	4,126,875	+0.13(+0.39%)
Jul 13, 2015	33.29	34.08	33.26	34.05	5,084,692	+1.08(+3.28%)
Jul 10, 2015	33.19	33.19	32.54	32.97	4,502,424	+0.43(+1.33%)
Jul 09, 2015	32.69	32.74	32.34	32.54	4,274,150	+0.41(+1.27%)
Jul 08, 2015	32.70	32.87	32.11	32.13	5,700,691	-0.97(-2.94%)
Jul 07, 2015	33.78	33.79	32.18	33.10	8,876,342	-0.58(-1.73%)
Jul 06, 2015	34.12	34.29	33.52	33.68	4,478,664	-0.71(-2.06%)
Jul 02, 2015	34.09	34.39	34.39	34.39	2,908,942	+0.33(+0.98%)
Jul 01, 2015	34.54	34.62	33.89	34.06	4,090,454	+0.04(+0.12%)
Jun 30, 2015	34.23	34.24	33.61	34.02	3,942,087	+0.19(+0.57%)
Jun 29, 2015	33.76	34.31	33.57	33.83	5,662,714	-0.72(-2.07%)
Jun 26, 2015	34.19	34.55	33.83	34.54	3,826,016	+0.35(+1.02%)
Jun 25, 2015	34.54	34.68	33.74	34.19	5,916,440	-0.25(-0.72%)
Jun 24, 2015	35.02	35.07	34.07	34.44	7,010,382	-0.63(-1.80%)
Jun 23, 2015	35.12	35.23	34.87	35.07	3,191,099	-0.03(-0.07%)
Jun 22, 2015	35.43	35.47	35.06	35.10	3,695,898	-0.18(-0.52%)
Jun 19, 2015	34.98	35.35	34.87	35.28	3,364,204	+0.32(+0.93%)
Jun 18, 2015	34.88	35.32	34.87	34.96	4,423,317	+0.10(+0.29%)
Jun 17, 2015	35.04	35.21	34.81	34.86	3,373,362	-0.08(-0.24%)
Jun 16, 2015	35.10	35.23	34.83	34.94	2,812,403	-0.22(-0.62%)
Jun 15, 2015	35.17	35.27	34.72	35.16	5,177,060	-0.22(-0.61%)
Jun 12, 2015	35.25	35.41	34.97	35.37	3,102,447	+0.07(+0.19%)
Jun 11, 2015	35.13	35.56	35.09	35.31	3,925,503	+0.34(+0.98%)
Jun 10, 2015	34.43	35.31	34.33	34.97	4,431,136	+0.68(+1.99%)
Jun 09, 2015	34.83	34.84	33.73	34.28	8,430,578	-0.59(-1.69%)
Jun 08, 2015	35.29	35.42	34.67	34.87	5,860,350	-0.42(-1.18%)
Jun 05, 2015	35.79	35.91	35.17	35.29	5,483,764	-0.52(-1.44%)
Jun 04, 2015	36.09	36.22	35.71	35.81	6,217,205	-0.43(-1.19%)
Jun 03, 2015	36.41	36.66	36.18	36.24	5,287,403	+0.17(+0.46%)
Jun 02, 2015	36.12	36.21	35.78	36.07	5,536,839	-0.13(-0.37%)

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.