Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.57	34.90	34.20	34.80	2,889,348	-0.02(-0.05%)
Aug 28, 2015	34.54	35.06	33.95	34.81	2,795,599	+0.14(+0.42%)
Aug 27, 2015	33.95	34.74	33.91	34.67	4,387,977	+1.25(+3.73%)
Aug 26, 2015	33.36	33.47	32.66	33.42	3,736,472	+0.84(+2.57%)
Aug 25, 2015	34.30	34.49	32.56	32.59	3,561,428	-0.72(-2.17%)
Aug 24, 2015	33.08	34.79	32.80	33.31	4,308,268	-1.53(-4.38%)
Aug 21, 2015	35.77	35.77	34.84	34.84	3,415,565	-1.18(-3.28%)
Aug 20, 2015	37.03	37.08	35.95	36.02	2,602,191	-1.00(-2.69%)
Aug 19, 2015	37.10	37.35	36.78	37.02	2,167,920	-0.33(-0.88%)
Aug 18, 2015	37.54	37.72	37.22	37.35	1,558,792	-0.40(-1.06%)
Aug 17, 2015	37.03	37.78	36.84	37.75	2,590,029	+0.52(+1.40%)
Aug 14, 2015	36.56	37.37	36.46	37.23	2,662,960	+0.68(+1.87%)
Aug 13, 2015	35.83	36.58	35.67	36.54	2,519,640	+0.58(+1.61%)
Aug 12, 2015	36.08	36.15	35.24	35.96	2,623,468	-0.43(-1.19%)
Aug 11, 2015	36.66	36.90	36.25	36.40	2,968,949	-1.13(-3.02%)
Aug 10, 2015	36.41	37.55	36.11	37.53	2,783,363	+1.25(+3.43%)
Aug 07, 2015	36.53	37.04	36.16	36.29	2,888,529	-0.45(-1.23%)
Aug 06, 2015	36.53	36.96	36.41	36.74	2,509,330	+0.17(+0.46%)
Aug 05, 2015	36.41	37.11	36.41	36.57	2,762,529	+0.40(+1.11%)
Aug 04, 2015	35.98	36.24	35.81	36.17	2,336,679	+0.37(+1.03%)
Aug 03, 2015	35.38	35.81	35.01	35.80	2,234,961	+0.31(+0.88%)
Jul 31, 2015	36.32	36.43	35.38	35.48	3,890,081	-0.57(-1.58%)
Jul 30, 2015	36.49	36.78	35.72	36.05	3,121,729	-0.47(-1.30%)
Jul 29, 2015	35.88	36.58	35.76	36.53	3,748,092	+0.76(+2.11%)
Jul 28, 2015	35.70	36.04	35.38	35.77	4,804,630	+0.56(+1.60%)
Jul 27, 2015	34.12	35.60	33.96	35.21	5,350,801	+0.93(+2.72%)
Jul 24, 2015	34.93	35.02	34.12	34.28	4,203,965	-0.68(-1.95%)
Jul 23, 2015	34.20	35.35	34.16	34.96	4,967,551	+1.05(+3.11%)
Jul 22, 2015	33.82	34.15	33.33	33.91	3,933,844	-0.32(-0.94%)
Jul 21, 2015	33.88	34.77	33.88	34.23	3,668,590	+0.32(+0.95%)
Jul 20, 2015	34.29	34.32	33.83	33.91	2,333,748	-0.41(-1.19%)
Jul 17, 2015	34.65	34.83	34.16	34.32	2,361,468	-0.46(-1.32%)
Jul 16, 2015	35.32	35.32	34.65	34.77	1,980,513	-0.21(-0.60%)
Jul 15, 2015	35.51	35.51	34.74	34.98	1,785,546	-0.53(-1.49%)
Jul 14, 2015	35.33	35.62	35.12	35.51	1,319,050	+0.02(+0.07%)
Jul 13, 2015	35.18	35.68	34.81	35.49	1,978,932	+0.64(+1.85%)
Jul 10, 2015	34.94	35.21	34.78	34.85	1,573,853	+0.31(+0.91%)
Jul 09, 2015	34.94	35.12	34.53	34.53	1,976,602	+0.13(+0.37%)
Jul 08, 2015	35.19	35.21	34.36	34.40	2,391,274	-1.05(-2.97%)
Jul 07, 2015	34.77	35.57	33.95	35.46	4,026,950	+0.38(+1.08%)
Jul 06, 2015	35.05	35.64	34.81	35.08	2,141,791	-0.49(-1.38%)
Jul 02, 2015	35.76	35.57	35.57	35.57	2,448,346	-0.19(-0.54%)
Jul 01, 2015	35.65	36.08	35.53	35.76	2,750,272	+0.34(+0.95%)
Jun 30, 2015	36.50	36.50	35.30	35.43	3,313,979	-0.76(-2.09%)
Jun 29, 2015	36.90	37.23	36.12	36.18	2,483,233	-1.00(-2.68%)
Jun 26, 2015	37.73	38.09	37.14	37.18	3,055,956	-0.54(-1.44%)
Jun 25, 2015	37.88	38.32	37.69	37.72	1,800,217	-0.10(-0.27%)
Jun 24, 2015	38.30	38.50	37.79	37.83	1,812,924	-0.53(-1.39%)
Jun 23, 2015	37.74	38.43	37.53	38.36	1,940,244	+0.74(+1.97%)
Jun 22, 2015	37.88	38.28	37.50	37.62	2,282,218	-0.26(-0.69%)
Jun 19, 2015	37.96	38.23	37.75	37.88	2,634,178	-0.27(-0.71%)
Jun 18, 2015	37.62	38.33	37.59	38.15	3,137,739	-0.22(-0.58%)
Jun 17, 2015	38.47	38.58	37.88	38.38	1,079,566	+0.02(+0.06%)
Jun 16, 2015	37.75	38.42	37.64	38.35	1,472,974	+0.47(+1.24%)
Jun 15, 2015	38.38	38.38	37.82	37.88	1,780,553	-0.87(-2.24%)
Jun 12, 2015	38.85	38.91	38.29	38.75	1,454,087	-0.25(-0.63%)
Jun 11, 2015	38.86	39.24	38.75	39.00	1,453,696	+0.00(+0.00%)
Jun 10, 2015	38.97	39.17	38.82	39.00	1,570,655	+0.47(+1.22%)
Jun 09, 2015	38.75	38.94	38.51	38.53	1,675,081	-0.17(-0.43%)
Jun 08, 2015	38.97	39.21	38.60	38.70	1,994,892	-0.32(-0.82%)
Jun 05, 2015	39.14	39.28	38.82	39.01	1,448,219	-0.11(-0.29%)
Jun 04, 2015	39.35	39.71	38.90	39.13	2,091,615	-0.57(-1.43%)
Jun 03, 2015	39.36	40.43	39.29	39.69	4,473,874	+0.29(+0.73%)
Jun 02, 2015	38.08	39.55	37.98	39.41	3,871,607	+1.45(+3.82%)

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.