Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.07	32.07	31.34	31.61	16,226,784	-0.51(-1.60%)
Aug 28, 2015	32.17	32.27	31.68	32.12	13,005,618	-0.10(-0.30%)
Aug 27, 2015	32.02	32.23	31.78	32.22	22,899,750	+0.37(+1.17%)
Aug 26, 2015	31.50	31.92	31.24	31.84	29,381,208	+0.56(+1.78%)
Aug 25, 2015	32.68	32.89	31.26	31.29	38,465,920	-0.99(-3.07%)
Aug 24, 2015	32.87	33.18	32.12	32.28	47,155,792	-1.26(-3.75%)
Aug 21, 2015	33.83	33.98	33.51	33.53	25,186,252	-0.41(-1.21%)
Aug 20, 2015	34.00	34.34	33.82	33.94	17,163,884	-0.20(-0.59%)
Aug 19, 2015	33.92	34.25	33.74	34.14	12,420,984	+0.14(+0.42%)
Aug 18, 2015	33.97	34.06	33.88	34.00	15,773,918	-0.08(-0.24%)
Aug 17, 2015	34.03	34.23	33.86	34.08	12,305,669	+0.16(+0.48%)
Aug 14, 2015	33.53	33.94	33.46	33.92	13,883,655	+0.25(+0.75%)
Aug 13, 2015	33.53	33.76	33.27	33.67	14,480,703	+0.01(+0.02%)
Aug 12, 2015	33.03	33.72	32.96	33.66	31,517,020	+0.59(+1.78%)
Aug 11, 2015	33.03	33.32	32.83	33.07	20,316,098	+0.16(+0.50%)
Aug 10, 2015	33.05	33.21	32.84	32.91	16,240,497	-0.13(-0.41%)
Aug 07, 2015	32.61	33.18	32.44	33.04	28,431,814	+0.40(+1.23%)
Aug 06, 2015	32.55	32.67	32.18	32.64	23,033,368	+0.17(+0.53%)
Aug 05, 2015	32.51	32.70	32.37	32.47	14,988,294	+0.08(+0.25%)
Aug 04, 2015	32.83	32.88	32.32	32.39	16,161,936	-0.53(-1.61%)
Aug 03, 2015	32.79	33.10	32.75	32.92	17,730,004	+0.17(+0.52%)
Jul 31, 2015	32.71	33.00	32.68	32.74	16,194,179	+0.33(+1.01%)
Jul 30, 2015	32.15	32.52	32.01	32.42	15,201,637	+0.24(+0.74%)
Jul 29, 2015	32.06	32.21	31.82	32.18	18,137,624	+0.12(+0.37%)
Jul 28, 2015	31.91	32.09	31.79	32.06	11,745,318	+0.15(+0.47%)
Jul 27, 2015	31.51	32.05	31.42	31.91	16,058,066	+0.40(+1.28%)
Jul 24, 2015	31.49	31.62	31.40	31.51	11,539,028	+0.03(+0.09%)
Jul 23, 2015	31.93	31.95	31.32	31.48	18,737,484	-0.48(-1.49%)
Jul 22, 2015	31.87	32.12	31.78	31.95	11,086,379	+0.14(+0.44%)
Jul 21, 2015	32.04	32.12	31.68	31.81	13,817,078	-0.29(-0.90%)
Jul 20, 2015	32.13	32.28	31.94	32.10	13,182,646	-0.16(-0.51%)
Jul 17, 2015	32.59	32.63	32.25	32.27	14,095,846	-0.32(-0.98%)
Jul 16, 2015	32.11	32.64	32.07	32.59	16,917,686	+0.48(+1.48%)
Jul 15, 2015	31.92	32.12	31.78	32.11	13,301,245	+0.16(+0.49%)
Jul 14, 2015	31.96	32.18	31.86	31.95	9,163,997	-0.04(-0.14%)
Jul 13, 2015	32.07	32.21	31.81	32.00	11,533,113	+0.01(+0.05%)
Jul 10, 2015	31.83	32.22	31.72	31.98	16,665,660	+0.17(+0.54%)
Jul 09, 2015	32.27	32.34	31.71	31.81	20,925,604	-0.36(-1.11%)
Jul 08, 2015	32.23	32.43	32.11	32.17	20,819,220	-0.17(-0.53%)
Jul 07, 2015	31.66	32.47	31.66	32.34	35,088,704	+0.78(+2.48%)
Jul 06, 2015	31.39	31.64	31.28	31.56	18,805,848	+0.13(+0.40%)
Jul 02, 2015	31.26	31.43	31.43	31.43	12,864,091	+0.39(+1.25%)
Jul 01, 2015	30.90	31.05	30.82	31.05	15,116,228	+0.19(+0.60%)
Jun 30, 2015	31.09	31.12	30.79	30.86	14,924,050	-0.08(-0.26%)
Jun 29, 2015	31.05	31.46	30.92	30.94	21,725,626	-0.16(-0.53%)
Jun 26, 2015	30.85	31.16	30.75	31.11	11,783,030	+0.19(+0.60%)
Jun 25, 2015	31.15	31.22	30.91	30.92	15,701,298	-0.21(-0.67%)
Jun 24, 2015	31.41	31.47	31.11	31.13	16,429,975	-0.25(-0.78%)
Jun 23, 2015	31.69	31.75	31.33	31.37	21,867,226	-0.43(-1.36%)
Jun 22, 2015	31.90	31.98	31.73	31.81	13,802,363	-0.04(-0.14%)
Jun 19, 2015	32.22	32.25	31.84	31.85	17,969,328	-0.31(-0.97%)
Jun 18, 2015	31.78	32.24	31.78	32.16	28,085,504	+0.42(+1.32%)
Jun 17, 2015	31.49	31.79	31.39	31.74	24,797,836	+0.27(+0.84%)
Jun 16, 2015	31.27	31.48	31.14	31.48	10,895,238	+0.15(+0.47%)
Jun 15, 2015	31.29	31.44	31.19	31.33	13,659,911	-0.05(-0.16%)
Jun 12, 2015	31.53	31.63	31.37	31.38	11,698,467	-0.28(-0.89%)
Jun 11, 2015	31.67	31.72	31.53	31.66	12,169,368	+0.25(+0.80%)
Jun 10, 2015	31.53	31.64	31.40	31.41	15,035,762	+0.15(+0.50%)
Jun 09, 2015	31.28	31.45	31.25	31.25	13,920,502	-0.07(-0.24%)
Jun 08, 2015	31.54	31.54	31.31	31.33	10,733,793	-0.18(-0.59%)
Jun 05, 2015	31.50	31.64	31.39	31.51	21,580,636	-0.40(-1.25%)
Jun 04, 2015	31.99	32.13	31.85	31.91	18,031,640	-0.04(-0.14%)
Jun 03, 2015	32.31	32.42	31.78	31.95	31,671,946	-0.48(-1.48%)
Jun 02, 2015	32.69	32.72	32.21	32.43	16,471,341	-0.44(-1.32%)

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.