Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.75	29.85	28.43	28.70	7,697,065	-1.19(-3.98%)
Aug 28, 2015	29.58	30.10	29.34	29.89	4,105,446	+0.05(+0.17%)
Aug 27, 2015	29.85	30.62	29.30	29.84	9,315,827	+1.07(+3.73%)
Aug 26, 2015	28.11	28.96	27.66	28.77	8,067,326	+1.62(+5.96%)
Aug 25, 2015	29.99	30.16	27.15	27.15	10,199,929	-0.24(-0.89%)
Aug 24, 2015	25.69	28.83	23.96	27.39	12,676,706	-1.06(-3.71%)
Aug 21, 2015	28.49	28.66	27.70	28.45	14,673,982	-0.47(-1.62%)
Aug 20, 2015	30.55	30.65	28.72	28.92	11,265,716	-1.88(-6.10%)
Aug 19, 2015	31.00	31.24	30.54	30.80	5,770,127	-0.44(-1.42%)
Aug 18, 2015	32.23	32.26	31.00	31.24	6,405,136	-0.96(-2.99%)
Aug 17, 2015	32.35	32.45	31.87	32.20	3,789,360	-0.18(-0.57%)
Aug 14, 2015	31.96	32.50	31.86	32.39	3,229,596	+0.41(+1.28%)
Aug 13, 2015	31.93	32.17	31.63	31.98	3,329,892	+0.05(+0.16%)
Aug 12, 2015	31.37	32.01	30.30	31.93	7,221,921	+0.15(+0.47%)
Aug 11, 2015	32.35	32.65	31.58	31.78	5,176,156	-1.01(-3.09%)
Aug 10, 2015	31.94	32.90	31.88	32.79	3,992,106	+1.09(+3.44%)
Aug 07, 2015	32.11	32.23	30.92	31.70	5,964,598	-0.51(-1.59%)
Aug 06, 2015	32.71	32.97	31.65	32.21	6,482,126	-0.43(-1.31%)
Aug 05, 2015	33.28	33.56	32.56	32.64	3,610,039	-0.45(-1.37%)
Aug 04, 2015	32.51	33.20	32.35	33.09	3,449,757	+0.63(+1.94%)
Aug 03, 2015	33.18	33.19	32.25	32.46	3,970,962	-0.43(-1.30%)
Jul 31, 2015	33.09	33.31	32.71	32.89	2,973,896	-0.03(-0.10%)
Jul 30, 2015	33.10	33.46	32.80	32.92	3,176,165	-0.07(-0.20%)
Jul 29, 2015	32.56	33.03	32.42	32.99	4,021,887	+0.64(+1.97%)
Jul 28, 2015	32.19	32.77	32.17	32.35	5,467,088	+0.43(+1.34%)
Jul 27, 2015	31.69	32.24	30.80	31.93	7,850,547	-0.13(-0.42%)
Jul 24, 2015	33.29	33.48	31.60	32.06	10,827,228	-1.23(-3.70%)
Jul 23, 2015	34.15	34.19	33.18	33.29	7,018,340	-1.48(-4.27%)
Jul 22, 2015	34.95	35.15	34.62	34.78	3,883,486	-0.29(-0.84%)
Jul 21, 2015	34.88	35.15	34.73	35.07	3,070,995	+0.21(+0.60%)
Jul 20, 2015	34.98	35.08	34.59	34.86	4,428,476	+0.00(+0.00%)
Jul 17, 2015	35.22	35.32	34.80	34.86	5,009,758	-0.30(-0.86%)
Jul 16, 2015	34.73	35.70	33.85	35.16	9,907,567	+0.53(+1.52%)
Jul 15, 2015	34.52	34.72	34.25	34.63	3,611,027	+0.22(+0.63%)
Jul 14, 2015	34.36	34.67	34.25	34.42	4,099,108	+0.13(+0.39%)
Jul 13, 2015	33.52	34.31	33.49	34.28	5,050,481	+1.09(+3.28%)
Jul 10, 2015	33.42	33.42	32.76	33.19	4,472,131	+0.44(+1.33%)
Jul 09, 2015	32.92	32.97	32.56	32.76	4,245,393	+0.41(+1.27%)
Jul 08, 2015	32.92	33.09	32.33	32.35	5,662,336	-0.98(-2.94%)
Jul 07, 2015	34.00	34.02	32.40	33.33	8,816,620	-0.59(-1.73%)
Jul 06, 2015	34.35	34.52	33.75	33.91	4,448,531	-0.71(-2.06%)
Jul 02, 2015	34.32	34.62	34.62	34.62	2,889,370	+0.34(+0.98%)
Jul 01, 2015	34.78	34.86	34.12	34.29	4,062,932	+0.04(+0.12%)
Jun 30, 2015	34.46	34.47	33.84	34.25	3,915,564	+0.19(+0.57%)
Jun 29, 2015	33.99	34.55	33.80	34.05	5,624,614	-0.72(-2.07%)
Jun 26, 2015	34.42	34.78	34.06	34.78	3,800,273	+0.35(+1.02%)
Jun 25, 2015	34.78	34.92	33.97	34.42	5,876,633	-0.25(-0.73%)
Jun 24, 2015	35.25	35.31	34.30	34.68	6,963,215	-0.64(-1.80%)
Jun 23, 2015	35.35	35.47	35.11	35.31	3,169,629	-0.03(-0.07%)
Jun 22, 2015	35.67	35.71	35.30	35.34	3,671,031	-0.18(-0.52%)
Jun 19, 2015	35.22	35.59	35.11	35.52	3,341,568	+0.33(+0.93%)
Jun 18, 2015	35.12	35.56	35.10	35.19	4,393,556	+0.10(+0.29%)
Jun 17, 2015	35.28	35.45	35.04	35.09	3,350,665	-0.08(-0.24%)
Jun 16, 2015	35.34	35.47	35.06	35.18	2,793,481	-0.22(-0.62%)
Jun 15, 2015	35.40	35.50	34.96	35.40	5,142,228	-0.22(-0.61%)
Jun 12, 2015	35.49	35.65	35.20	35.61	3,081,573	+0.07(+0.19%)
Jun 11, 2015	35.37	35.80	35.33	35.55	3,899,091	+0.34(+0.98%)
Jun 10, 2015	34.67	35.55	34.57	35.20	4,401,322	+0.69(+1.99%)
Jun 09, 2015	35.07	35.07	33.95	34.52	8,373,854	-0.59(-1.69%)
Jun 08, 2015	35.53	35.66	34.90	35.11	5,820,921	-0.42(-1.18%)
Jun 05, 2015	36.03	36.15	35.40	35.53	5,446,868	-0.52(-1.44%)
Jun 04, 2015	36.33	36.47	35.95	36.05	6,175,374	-0.44(-1.19%)
Jun 03, 2015	36.66	36.91	36.43	36.49	5,251,828	+0.17(+0.46%)
Jun 02, 2015	36.37	36.45	36.02	36.32	5,499,586	-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.