Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.47	33.16	32.20	33.06	5,805,326	+0.46(+1.42%)
Aug 28, 2015	32.27	32.97	32.13	32.60	5,720,639	+0.41(+1.28%)
Aug 27, 2015	31.33	32.41	31.20	32.19	5,573,383	+1.38(+4.49%)
Aug 26, 2015	30.61	31.14	29.67	30.81	6,377,478	+1.00(+3.37%)
Aug 25, 2015	31.42	31.72	29.76	29.80	9,408,687	-0.83(-2.71%)
Aug 24, 2015	29.40	32.12	29.35	30.63	11,210,375	-0.71(-2.26%)
Aug 21, 2015	31.01	32.45	30.92	31.34	12,176,451	+0.04(+0.14%)
Aug 20, 2015	31.37	31.89	31.06	31.30	9,351,158	-0.50(-1.58%)
Aug 19, 2015	33.22	33.35	31.78	31.80	10,547,602	-1.69(-5.03%)
Aug 18, 2015	33.53	33.81	33.02	33.48	6,840,033	-0.26(-0.76%)
Aug 17, 2015	33.06	33.83	32.92	33.74	5,855,976	+0.28(+0.83%)
Aug 14, 2015	32.90	33.68	32.88	33.46	5,927,373	+0.42(+1.27%)
Aug 13, 2015	33.03	33.28	32.87	33.05	5,788,451	-0.16(-0.48%)
Aug 12, 2015	32.54	33.24	32.02	33.21	6,628,887	+0.39(+1.20%)
Aug 11, 2015	32.65	32.88	32.34	32.81	5,707,760	-0.08(-0.25%)
Aug 10, 2015	32.09	32.94	31.89	32.90	4,627,618	+1.06(+3.33%)
Aug 07, 2015	32.65	32.79	31.81	31.84	8,278,611	-0.83(-2.54%)
Aug 06, 2015	33.08	33.40	32.63	32.67	6,118,783	-0.34(-1.04%)
Aug 05, 2015	32.73	33.16	32.43	33.01	8,232,440	+0.30(+0.91%)
Aug 04, 2015	32.61	32.99	32.35	32.71	7,158,426	-0.04(-0.14%)
Aug 03, 2015	32.33	32.90	32.21	32.75	7,525,591	+0.55(+1.70%)
Jul 31, 2015	32.52	33.66	31.90	32.21	12,812,601	-0.44(-1.35%)
Jul 30, 2015	32.07	32.95	31.97	32.65	12,527,254	+1.19(+3.78%)
Jul 29, 2015	31.03	31.56	30.76	31.46	7,775,934	+0.35(+1.13%)
Jul 28, 2015	30.62	31.18	30.41	31.11	7,048,822	+0.61(+2.00%)
Jul 27, 2015	30.01	30.70	29.69	30.50	7,667,581	+0.38(+1.25%)
Jul 24, 2015	30.67	30.71	29.80	30.12	8,324,941	-0.44(-1.44%)
Jul 23, 2015	30.13	31.32	29.77	30.56	13,706,323	-0.67(-2.14%)
Jul 22, 2015	30.54	31.32	30.07	31.23	12,197,187	+0.60(+1.97%)
Jul 21, 2015	30.39	30.94	30.37	30.62	5,803,701	+0.24(+0.80%)
Jul 20, 2015	30.71	30.71	29.92	30.38	9,336,442	-0.27(-0.87%)
Jul 17, 2015	30.49	30.97	30.11	30.65	9,559,661	+0.16(+0.52%)
Jul 16, 2015	30.15	30.77	30.14	30.49	7,656,873	+0.38(+1.27%)
Jul 15, 2015	30.45	30.87	29.94	30.11	8,346,982	-0.20(-0.65%)
Jul 14, 2015	29.68	30.54	29.61	30.30	10,269,606	+0.85(+2.87%)
Jul 13, 2015	28.80	29.84	28.33	29.46	13,959,363	+0.21(+0.72%)
Jul 10, 2015	29.64	29.72	29.00	29.25	5,483,069	-0.06(-0.20%)
Jul 09, 2015	30.00	30.09	29.30	29.30	4,198,226	-0.23(-0.78%)
Jul 08, 2015	30.26	30.32	29.31	29.53	7,420,147	-0.90(-2.97%)
Jul 07, 2015	29.94	30.53	29.10	30.44	9,625,632	+0.51(+1.70%)
Jul 06, 2015	30.22	30.35	29.73	29.93	7,232,848	-0.72(-2.35%)
Jul 02, 2015	30.43	30.65	30.65	30.65	7,405,543	+0.37(+1.22%)
Jul 01, 2015	30.47	30.62	29.81	30.28	8,067,726	+0.04(+0.15%)
Jun 30, 2015	31.56	31.56	30.18	30.23	12,489,409	-0.97(-3.10%)
Jun 29, 2015	31.17	31.83	30.95	31.20	9,992,608	-0.66(-2.08%)
Jun 26, 2015	31.83	32.46	31.51	31.86	9,911,082	-0.40(-1.24%)
Jun 25, 2015	33.05	33.05	32.06	32.26	8,572,837	-0.81(-2.46%)
Jun 24, 2015	33.27	33.41	32.86	33.08	4,977,724	-0.20(-0.61%)
Jun 23, 2015	34.24	34.37	33.16	33.28	7,903,112	-1.00(-2.92%)
Jun 22, 2015	34.17	34.37	33.95	34.29	2,911,980	+0.33(+0.97%)
Jun 19, 2015	34.39	34.47	33.89	33.96	7,549,393	-0.50(-1.46%)
Jun 18, 2015	33.92	34.51	33.75	34.46	3,538,488	+0.61(+1.81%)
Jun 17, 2015	33.85	34.17	33.59	33.85	3,155,031	-0.01(-0.04%)
Jun 16, 2015	33.86	34.07	33.77	33.86	4,146,560	-0.11(-0.32%)
Jun 15, 2015	33.88	34.23	33.59	33.97	5,048,710	-0.11(-0.34%)
Jun 12, 2015	34.31	34.57	34.00	34.09	3,558,025	-0.48(-1.38%)
Jun 11, 2015	34.26	34.69	34.06	34.56	4,549,186	+0.45(+1.32%)
Jun 10, 2015	33.79	34.31	33.58	34.11	4,767,935	+0.62(+1.84%)
Jun 09, 2015	33.84	33.87	33.24	33.49	6,583,106	-0.27(-0.79%)
Jun 08, 2015	34.54	34.59	33.52	33.76	5,922,132	-0.88(-2.55%)
Jun 05, 2015	34.52	34.72	34.24	34.65	3,929,239	-0.07(-0.20%)
Jun 04, 2015	35.41	35.42	34.56	34.72	5,196,615	-0.72(-2.02%)
Jun 03, 2015	35.34	35.72	35.24	35.43	2,836,384	+0.24(+0.68%)
Jun 02, 2015	35.19	35.49	34.98	35.19	4,102,591	+0.06(+0.16%)

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.