Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.79	29.86	29.64	29.81	949,147	-0.03(-0.10%)
Aug 28, 2015	29.59	29.85	29.51	29.84	1,687,105	-0.19(-0.64%)
Aug 27, 2015	29.68	30.06	29.66	30.03	2,302,849	+0.38(+1.27%)
Aug 26, 2015	29.69	29.69	29.07	29.66	2,534,955	+0.36(+1.24%)
Aug 25, 2015	30.25	30.25	29.28	29.29	2,562,498	-0.10(-0.35%)
Aug 24, 2015	29.15	30.00	28.65	29.40	4,034,590	-0.85(-2.81%)
Aug 21, 2015	30.86	30.93	30.25	30.25	1,834,581	-0.78(-2.53%)
Aug 20, 2015	31.17	31.23	31.01	31.03	1,334,654	-0.66(-2.08%)
Aug 19, 2015	31.79	31.87	31.56	31.69	1,076,204	-0.52(-1.61%)
Aug 18, 2015	32.16	32.35	32.12	32.21	872,779	-0.24(-0.75%)
Aug 17, 2015	32.12	32.45	32.07	32.45	827,190	-0.13(-0.39%)
Aug 14, 2015	32.48	32.61	32.37	32.58	1,121,586	-0.02(-0.07%)
Aug 13, 2015	32.48	32.68	32.39	32.60	999,454	+0.13(+0.41%)
Aug 12, 2015	32.08	32.50	32.02	32.47	2,140,408	-1.15(-3.41%)
Aug 11, 2015	33.66	33.73	33.54	33.61	1,581,685	-0.46(-1.35%)
Aug 10, 2015	33.84	34.12	33.84	34.07	1,091,219	+0.18(+0.55%)
Aug 07, 2015	33.71	33.91	33.64	33.89	893,208	-0.09(-0.26%)
Aug 06, 2015	34.06	34.16	33.95	33.98	1,056,178	+0.08(+0.24%)
Aug 05, 2015	33.82	33.97	33.79	33.90	793,553	+0.27(+0.81%)
Aug 04, 2015	33.67	33.73	33.52	33.62	1,070,168	+0.01(+0.02%)
Aug 03, 2015	33.72	33.76	33.47	33.62	1,001,624	+0.33(+0.99%)
Jul 31, 2015	33.29	33.42	33.22	33.29	878,245	+0.10(+0.29%)
Jul 30, 2015	33.06	33.23	32.87	33.19	966,564	+0.16(+0.49%)
Jul 29, 2015	32.93	33.10	32.90	33.03	1,517,875	+0.15(+0.47%)
Jul 28, 2015	32.66	32.87	32.54	32.87	1,029,585	+0.31(+0.95%)
Jul 27, 2015	32.89	32.89	32.52	32.57	1,031,144	-0.27(-0.83%)
Jul 24, 2015	33.19	33.20	32.82	32.84	874,087	-0.18(-0.56%)
Jul 23, 2015	33.31	33.31	32.93	33.02	1,175,413	+0.13(+0.40%)
Jul 22, 2015	32.75	32.92	32.73	32.89	937,043	+0.15(+0.45%)
Jul 21, 2015	32.98	33.02	32.70	32.74	1,100,675	-0.37(-1.11%)
Jul 20, 2015	33.11	33.18	32.95	33.11	1,320,433	+0.09(+0.27%)
Jul 17, 2015	33.06	33.18	32.95	33.02	1,333,545	-0.35(-1.06%)
Jul 16, 2015	33.44	33.51	33.25	33.37	1,349,650	+0.30(+0.91%)
Jul 15, 2015	33.11	33.18	32.99	33.07	1,209,047	-0.10(-0.31%)
Jul 14, 2015	33.27	33.29	33.06	33.18	1,093,458	+0.43(+1.30%)
Jul 13, 2015	32.82	32.90	32.65	32.75	1,006,197	-0.04(-0.11%)
Jul 10, 2015	32.82	32.93	32.66	32.79	1,718,774	+1.20(+3.81%)
Jul 09, 2015	31.82	31.86	31.57	31.58	1,047,263	+0.34(+1.08%)
Jul 08, 2015	31.26	31.37	31.12	31.24	1,131,048	-0.12(-0.37%)
Jul 07, 2015	30.94	31.45	30.73	31.36	1,738,702	+0.20(+0.64%)
Jul 06, 2015	31.02	31.38	30.99	31.16	1,550,005	-0.37(-1.19%)
Jul 02, 2015	31.68	31.54	31.54	31.54	1,088,811	-0.29(-0.92%)
Jul 01, 2015	31.96	32.02	31.70	31.83	1,045,092	+0.29(+0.91%)
Jun 30, 2015	31.89	31.89	31.36	31.55	1,504,635	-0.12(-0.37%)
Jun 29, 2015	32.04	32.21	31.65	31.66	1,373,672	-1.01(-3.08%)
Jun 26, 2015	32.84	32.95	32.62	32.67	1,209,223	-0.01(-0.04%)
Jun 25, 2015	32.79	32.86	32.60	32.68	952,056	-0.20(-0.60%)
Jun 24, 2015	32.97	33.07	32.79	32.88	1,580,446	-0.03(-0.09%)
Jun 23, 2015	33.23	33.23	32.84	32.91	1,394,769	-0.06(-0.18%)
Jun 22, 2015	32.91	33.14	32.84	32.97	1,441,162	+0.70(+2.16%)
Jun 19, 2015	32.33	32.44	32.26	32.27	829,133	-0.07(-0.20%)
Jun 18, 2015	32.17	32.52	32.09	32.34	1,652,483	+0.26(+0.80%)
Jun 17, 2015	31.86	32.13	31.74	32.08	1,122,232	+0.05(+0.16%)
Jun 16, 2015	31.82	32.10	31.76	32.03	753,338	+0.19(+0.60%)
Jun 15, 2015	31.64	31.87	31.59	31.84	726,112	-0.06(-0.18%)
Jun 12, 2015	31.78	31.99	31.63	31.90	933,309	-0.51(-1.56%)
Jun 11, 2015	32.44	32.63	32.29	32.40	852,655	+0.26(+0.80%)
Jun 10, 2015	31.84	32.32	31.79	32.15	980,300	+0.68(+2.15%)
Jun 09, 2015	31.43	31.54	31.21	31.47	931,604	-0.03(-0.09%)
Jun 08, 2015	31.49	31.62	31.35	31.50	1,077,063	-0.04(-0.14%)
Jun 05, 2015	31.70	31.73	31.42	31.55	1,255,287	-0.66(-2.05%)
Jun 04, 2015	32.23	32.61	32.14	32.21	1,087,878	-0.22(-0.68%)
Jun 03, 2015	32.60	32.63	32.37	32.43	1,246,809	+0.39(+1.21%)
Jun 02, 2015	32.01	32.15	31.82	32.04	1,383,326	-0.10(-0.30%)

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.