Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	33.21	33.50	32.76	32.93	4,204,440	-0.45(-1.33%)
Aug 28, 2015	33.16	33.60	33.03	33.38	4,140,136	+0.25(+0.74%)
Aug 27, 2015	33.03	33.49	32.55	33.13	4,889,663	+0.31(+0.94%)
Aug 26, 2015	32.38	32.85	31.68	32.82	4,307,017	+1.08(+3.42%)
Aug 25, 2015	33.13	33.17	31.72	31.74	13,102,146	-0.81(-2.48%)
Aug 24, 2015	31.84	33.48	31.79	32.54	10,414,230	-1.21(-3.58%)
Aug 21, 2015	34.35	34.71	33.63	33.75	6,940,557	-0.90(-2.59%)
Aug 20, 2015	34.98	35.11	34.56	34.65	8,574,948	-0.68(-1.92%)
Aug 19, 2015	35.65	35.85	35.10	35.32	5,344,204	-0.46(-1.28%)
Aug 18, 2015	36.00	36.07	35.63	35.78	4,166,332	-0.14(-0.38%)
Aug 17, 2015	35.58	36.01	35.33	35.92	4,837,378	+0.08(+0.22%)
Aug 14, 2015	35.89	36.10	35.56	35.84	9,374,277	-0.37(-1.02%)
Aug 13, 2015	36.74	37.21	35.18	36.21	25,497,190	-3.48(-8.76%)
Aug 12, 2015	38.85	41.42	38.12	39.69	9,462,564	+0.06(+0.15%)
Aug 11, 2015	39.54	39.74	39.23	39.63	2,956,357	-0.12(-0.31%)
Aug 10, 2015	38.91	39.83	38.91	39.75	3,634,176	+1.02(+2.63%)
Aug 07, 2015	38.77	39.22	38.16	38.73	3,491,333	-0.21(-0.55%)
Aug 06, 2015	39.20	39.36	38.43	38.94	6,302,539	-0.52(-1.32%)
Aug 05, 2015	39.62	40.02	39.19	39.47	3,692,722	-0.01(-0.03%)
Aug 04, 2015	39.43	39.66	39.27	39.48	2,191,917	+0.21(+0.54%)
Aug 03, 2015	39.58	39.67	39.14	39.27	2,138,923	-0.30(-0.77%)
Jul 31, 2015	39.78	40.01	39.44	39.57	2,258,590	-0.13(-0.33%)
Jul 30, 2015	39.46	39.82	39.40	39.70	2,739,983	+0.23(+0.57%)
Jul 29, 2015	39.69	39.75	39.08	39.47	5,159,052	-0.15(-0.39%)
Jul 28, 2015	39.95	39.99	39.49	39.63	2,494,873	-0.24(-0.60%)
Jul 27, 2015	39.64	40.27	39.59	39.87	2,611,405	-0.06(-0.16%)
Jul 24, 2015	40.02	40.09	39.75	39.93	2,696,673	+0.01(+0.02%)
Jul 23, 2015	40.49	40.52	39.86	39.92	3,362,150	-0.65(-1.59%)
Jul 22, 2015	40.09	40.63	40.09	40.57	2,341,343	+0.52(+1.31%)
Jul 21, 2015	40.34	40.45	40.00	40.05	3,812,496	-0.34(-0.85%)
Jul 20, 2015	40.33	40.54	40.18	40.39	3,126,183	+0.21(+0.53%)
Jul 17, 2015	41.00	41.13	40.17	40.18	4,756,834	-0.95(-2.31%)
Jul 16, 2015	41.41	41.47	41.07	41.13	3,508,083	-0.17(-0.42%)
Jul 15, 2015	41.85	41.85	41.03	41.30	3,569,310	-0.50(-1.19%)
Jul 14, 2015	41.23	41.90	41.11	41.80	3,989,413	+0.45(+1.09%)
Jul 13, 2015	41.53	41.58	41.13	41.34	2,678,408	+0.08(+0.19%)
Jul 10, 2015	41.11	41.46	40.98	41.27	3,001,796	+0.82(+2.03%)
Jul 09, 2015	42.07	42.07	40.10	40.45	6,861,182	-1.23(-2.96%)
Jul 08, 2015	41.59	42.07	41.46	41.68	4,224,320	-0.24(-0.57%)
Jul 07, 2015	40.75	41.98	40.63	41.92	4,712,884	+1.37(+3.39%)
Jul 06, 2015	40.33	40.76	40.31	40.54	3,638,951	-0.19(-0.48%)
Jul 02, 2015	40.73	40.74	40.74	40.74	2,936,301	+0.20(+0.49%)
Jul 01, 2015	40.61	40.80	40.01	40.54	3,737,773	+0.14(+0.34%)
Jun 30, 2015	40.65	40.65	40.29	40.40	2,560,661	+0.05(+0.13%)
Jun 29, 2015	40.78	40.94	40.27	40.35	3,534,988	-0.54(-1.33%)
Jun 26, 2015	40.91	41.20	40.74	40.89	3,033,297	+0.01(+0.02%)
Jun 25, 2015	41.40	41.62	40.87	40.89	2,201,906	-0.41(-0.98%)
Jun 24, 2015	41.32	41.65	41.06	41.29	2,619,034	+0.06(+0.14%)
Jun 23, 2015	41.16	41.68	41.14	41.23	3,274,554	+0.16(+0.39%)
Jun 22, 2015	41.38	41.60	41.04	41.07	2,556,009	-0.10(-0.25%)
Jun 19, 2015	40.64	41.40	40.64	41.18	5,504,249	+0.39(+0.97%)
Jun 18, 2015	40.47	40.88	40.47	40.78	2,018,228	+0.28(+0.70%)
Jun 17, 2015	40.30	40.78	40.20	40.50	4,186,383	+0.44(+1.10%)
Jun 16, 2015	40.40	40.63	40.02	40.06	3,536,278	-0.34(-0.83%)
Jun 15, 2015	40.17	40.65	40.13	40.40	3,449,109	-0.05(-0.11%)
Jun 12, 2015	40.07	40.57	40.07	40.44	2,874,240	+0.17(+0.42%)
Jun 11, 2015	40.59	40.72	40.21	40.27	2,451,292	-0.03(-0.08%)
Jun 10, 2015	40.33	40.41	39.82	40.31	3,966,314	+0.26(+0.66%)
Jun 09, 2015	40.58	40.67	39.98	40.04	3,595,343	-0.43(-1.05%)
Jun 08, 2015	40.78	40.85	40.41	40.47	3,722,558	-0.17(-0.41%)
Jun 05, 2015	41.54	41.54	40.56	40.63	6,230,111	-0.91(-2.19%)
Jun 04, 2015	41.33	41.99	41.23	41.54	3,025,789	-0.32(-0.77%)
Jun 03, 2015	42.21	42.40	41.84	41.86	3,352,162	-0.25(-0.59%)
Jun 02, 2015	41.67	42.20	41.52	42.11	4,786,330	+0.68(+1.64%)

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.