Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	24.46	24.55	24.39	24.49	2,395,438	-0.14(-0.58%)
Aug 28, 2015	24.44	24.69	24.42	24.63	4,219,855	-0.16(-0.65%)
Aug 27, 2015	24.51	24.82	24.51	24.79	4,015,144	+0.64(+2.63%)
Aug 26, 2015	24.27	24.31	23.66	24.15	6,488,193	-0.06(-0.23%)
Aug 25, 2015	24.71	24.71	24.17	24.21	7,700,882	+0.51(+2.14%)
Aug 24, 2015	23.90	24.22	23.49	23.70	8,892,390	-1.31(-5.23%)
Aug 21, 2015	25.57	25.66	25.01	25.01	6,628,397	-0.77(-2.97%)
Aug 20, 2015	25.98	25.99	25.74	25.78	4,322,522	-0.38(-1.44%)
Aug 19, 2015	26.32	26.35	26.08	26.15	3,390,112	-0.75(-2.80%)
Aug 18, 2015	26.93	26.99	26.83	26.90	2,033,690	+0.07(+0.28%)
Aug 17, 2015	26.74	26.94	26.70	26.83	2,861,545	-0.18(-0.66%)
Aug 14, 2015	26.84	27.04	26.84	27.01	1,977,056	-0.01(-0.05%)
Aug 13, 2015	27.05	27.13	26.97	27.02	2,410,510	-0.01(-0.02%)
Aug 12, 2015	26.97	27.06	26.72	27.03	3,943,036	-0.55(-1.99%)
Aug 11, 2015	27.46	27.60	27.36	27.58	4,536,975	-0.17(-0.62%)
Aug 10, 2015	27.44	27.77	27.43	27.75	1,656,836	-0.02(-0.07%)
Aug 07, 2015	27.74	27.83	27.68	27.77	1,855,525	-0.15(-0.52%)
Aug 06, 2015	28.01	28.01	27.82	27.91	1,834,462	-0.27(-0.97%)
Aug 05, 2015	28.22	28.31	28.13	28.19	3,014,965	+0.54(+1.94%)
Aug 04, 2015	27.69	27.74	27.60	27.65	2,142,535	+0.08(+0.29%)
Aug 03, 2015	27.63	27.73	27.47	27.57	2,149,809	+0.06(+0.22%)
Jul 31, 2015	27.68	27.71	27.48	27.51	2,134,046	+0.04(+0.13%)
Jul 30, 2015	27.68	27.68	27.39	27.47	2,096,178	-0.04(-0.16%)
Jul 29, 2015	27.40	27.60	27.40	27.52	2,260,960	+0.17(+0.62%)
Jul 28, 2015	27.22	27.37	27.13	27.35	2,723,019	+0.56(+2.07%)
Jul 27, 2015	26.82	26.86	26.71	26.79	1,744,235	-0.11(-0.41%)
Jul 24, 2015	27.03	27.16	26.79	26.90	2,538,891	-0.47(-1.72%)
Jul 23, 2015	27.61	27.61	27.32	27.37	2,312,774	-0.21(-0.75%)
Jul 22, 2015	27.44	27.60	27.44	27.58	1,682,287	-0.21(-0.77%)
Jul 21, 2015	27.82	27.89	27.73	27.79	1,949,618	-0.05(-0.18%)
Jul 20, 2015	27.80	27.95	27.76	27.84	2,324,263	+0.18(+0.66%)
Jul 17, 2015	27.62	27.69	27.55	27.66	1,519,799	+0.04(+0.15%)
Jul 16, 2015	27.61	27.71	27.58	27.61	2,232,426	+0.34(+1.23%)
Jul 15, 2015	27.28	27.35	27.18	27.28	2,230,303	+0.09(+0.34%)
Jul 14, 2015	27.29	27.30	27.15	27.19	1,875,486	+0.07(+0.27%)
Jul 13, 2015	27.24	27.26	27.06	27.11	2,605,431	+0.34(+1.25%)
Jul 10, 2015	26.90	26.91	26.68	26.78	3,086,481	+0.52(+1.98%)
Jul 09, 2015	26.63	26.65	26.26	26.26	2,688,962	+0.29(+1.10%)
Jul 08, 2015	26.11	26.25	25.95	25.97	3,941,332	-0.71(-2.68%)
Jul 07, 2015	26.75	26.75	26.29	26.69	5,967,004	-0.33(-1.22%)
Jul 06, 2015	26.95	27.17	26.91	27.02	3,039,574	-0.56(-2.04%)
Jul 02, 2015	27.60	27.58	27.58	27.58	2,357,320	+0.30(+1.10%)
Jul 01, 2015	27.18	27.28	27.12	27.28	3,717,740	-0.07(-0.27%)
Jun 30, 2015	27.75	27.77	27.23	27.35	4,356,751	-0.22(-0.80%)
Jun 29, 2015	27.94	28.05	27.57	27.57	3,651,461	-0.81(-2.86%)
Jun 26, 2015	28.35	28.51	28.27	28.38	2,506,533	-0.09(-0.30%)
Jun 25, 2015	28.74	28.76	28.46	28.47	1,750,942	-0.32(-1.10%)
Jun 24, 2015	28.85	28.94	28.79	28.79	1,300,320	-0.09(-0.32%)
Jun 23, 2015	28.88	28.95	28.86	28.88	1,909,703	-0.01(-0.04%)
Jun 22, 2015	28.95	29.06	28.88	28.89	2,459,750	+0.34(+1.20%)
Jun 19, 2015	28.61	28.76	28.54	28.55	2,617,744	+0.04(+0.15%)
Jun 18, 2015	28.46	28.60	28.38	28.51	2,257,482	-0.01(-0.02%)
Jun 17, 2015	28.46	28.60	28.32	28.51	3,300,910	+0.04(+0.13%)
Jun 16, 2015	28.36	28.51	28.29	28.48	4,117,572	-0.05(-0.19%)
Jun 15, 2015	28.49	28.58	28.40	28.53	3,126,617	-0.43(-1.50%)
Jun 12, 2015	28.83	29.02	28.73	28.96	2,687,291	-0.01(-0.04%)
Jun 11, 2015	28.91	29.02	28.76	28.98	2,539,735	-0.06(-0.21%)
Jun 10, 2015	28.93	29.11	28.91	29.04	3,284,216	+0.35(+1.21%)
Jun 09, 2015	28.70	28.77	28.57	28.69	2,977,924	-0.23(-0.78%)
Jun 08, 2015	28.99	29.04	28.86	28.91	2,030,554	+0.12(+0.40%)
Jun 05, 2015	28.57	28.90	28.52	28.80	2,149,762	-0.17(-0.59%)
Jun 04, 2015	29.10	29.26	28.91	28.97	2,226,051	-0.27(-0.92%)
Jun 03, 2015	29.15	29.45	29.15	29.24	1,997,387	+0.07(+0.25%)
Jun 02, 2015	29.13	29.28	29.09	29.16	3,163,234	+0.19(+0.65%)

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.