Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	24.94	25.32	24.71	25.09	1,222,111	-0.07(-0.28%)
Aug 28, 2015	24.81	25.21	24.79	25.16	1,263,281	+0.18(+0.72%)
Aug 27, 2015	24.38	25.02	24.13	24.98	2,126,141	+1.04(+4.34%)
Aug 26, 2015	23.70	24.05	23.22	23.94	2,298,150	+0.84(+3.64%)
Aug 25, 2015	24.10	24.25	23.09	23.10	2,212,570	-0.15(-0.65%)
Aug 24, 2015	23.62	24.69	21.79	23.25	3,909,709	-1.97(-7.81%)
Aug 21, 2015	26.12	26.31	25.21	25.22	2,415,360	-1.14(-4.32%)
Aug 20, 2015	26.69	26.90	26.35	26.36	1,711,336	-0.55(-2.04%)
Aug 19, 2015	27.36	27.38	26.67	26.91	1,010,816	-0.52(-1.90%)
Aug 18, 2015	27.69	27.77	27.36	27.43	913,162	-0.31(-1.12%)
Aug 17, 2015	27.43	27.82	27.17	27.74	906,756	+0.22(+0.80%)
Aug 14, 2015	27.24	27.60	27.05	27.52	843,405	+0.29(+1.07%)
Aug 13, 2015	26.94	27.33	26.74	27.23	1,070,338	+0.34(+1.26%)
Aug 12, 2015	26.96	26.97	26.41	26.89	1,537,635	-0.43(-1.57%)
Aug 11, 2015	27.44	27.48	27.11	27.32	1,325,646	-0.36(-1.30%)
Aug 10, 2015	27.16	27.75	27.12	27.68	1,067,400	+0.68(+2.52%)
Aug 07, 2015	26.95	27.26	26.70	27.00	1,870,237	+0.00(+0.00%)
Aug 06, 2015	27.13	27.43	26.87	27.00	2,042,151	-0.11(-0.41%)
Aug 05, 2015	27.42	27.46	27.07	27.11	3,064,038	-0.22(-0.80%)
Aug 04, 2015	27.52	27.75	27.24	27.33	1,965,963	-0.17(-0.62%)
Aug 03, 2015	27.60	28.00	27.27	27.50	2,483,777	-0.04(-0.15%)
Jul 31, 2015	27.40	27.60	27.10	27.54	3,783,222	-0.07(-0.25%)
Jul 30, 2015	28.46	28.46	26.82	27.61	11,174,325	-2.77(-9.12%)
Jul 29, 2015	30.30	30.92	29.93	30.38	5,158,533	+1.06(+3.62%)
Jul 28, 2015	30.11	30.11	29.07	29.32	4,405,153	-0.68(-2.27%)
Jul 27, 2015	30.38	30.40	29.78	30.00	2,368,630	-0.70(-2.28%)
Jul 24, 2015	31.37	32.00	30.64	30.70	3,585,392	-0.67(-2.14%)
Jul 23, 2015	31.67	31.92	31.21	31.37	2,066,437	-0.27(-0.85%)
Jul 22, 2015	30.66	31.65	30.57	31.64	2,412,688	+0.62(+2.00%)
Jul 21, 2015	31.16	31.42	30.84	31.02	2,617,313	-0.16(-0.51%)
Jul 20, 2015	30.28	31.81	29.33	31.18	8,259,098	+0.92(+3.04%)
Jul 17, 2015	29.55	32.09	29.12	30.26	5,704,325	+0.78(+2.65%)
Jul 16, 2015	29.61	29.61	29.29	29.48	1,123,285	+0.05(+0.17%)
Jul 15, 2015	29.44	29.68	29.20	29.43	2,125,482	+0.12(+0.41%)
Jul 14, 2015	29.14	29.60	29.05	29.31	2,790,584	+0.23(+0.79%)
Jul 13, 2015	29.53	29.68	29.08	29.08	1,344,647	-0.19(-0.65%)
Jul 10, 2015	29.47	29.52	29.00	29.27	1,466,398	+0.18(+0.62%)
Jul 09, 2015	29.64	29.78	29.00	29.09	897,818	-0.22(-0.75%)
Jul 08, 2015	29.74	29.88	29.14	29.31	1,035,069	-0.69(-2.30%)
Jul 07, 2015	29.85	30.16	29.13	30.00	1,900,818	+0.15(+0.50%)
Jul 06, 2015	29.75	30.03	29.67	29.85	1,378,960	-0.17(-0.57%)
Jul 02, 2015	30.33	30.02	30.02	30.02	1,594,400	-0.29(-0.96%)
Jul 01, 2015	30.43	30.45	30.01	30.31	2,147,300	+0.21(+0.70%)
Jun 30, 2015	30.42	30.49	30.03	30.10	2,778,688	-0.02(-0.07%)
Jun 29, 2015	30.65	31.01	30.10	30.12	2,260,360	-0.94(-3.03%)
Jun 26, 2015	31.30	31.54	30.94	31.06	2,484,798	-0.24(-0.77%)
Jun 25, 2015	31.79	32.12	31.29	31.30	6,654,602	-1.72(-5.21%)
Jun 24, 2015	33.64	33.69	32.81	33.02	2,669,256	-0.78(-2.31%)
Jun 23, 2015	33.62	34.05	33.50	33.80	2,101,499	+0.18(+0.54%)
Jun 22, 2015	33.93	33.99	33.40	33.62	2,226,891	-0.08(-0.24%)
Jun 19, 2015	33.70	34.14	33.15	33.70	3,965,078	-0.03(-0.09%)
Jun 18, 2015	33.77	33.98	33.37	33.73	3,316,146	-0.02(-0.06%)
Jun 17, 2015	34.65	34.65	33.63	33.75	7,248,108	-0.98(-2.82%)
Jun 16, 2015	31.32	36.50	31.27	34.73	12,334,898	+3.36(+10.71%)
Jun 15, 2015	31.14	31.37	30.79	31.37	1,258,586	-0.15(-0.48%)
Jun 12, 2015	30.48	31.61	30.29	31.52	2,704,731	+0.84(+2.74%)
Jun 11, 2015	30.08	30.68	30.06	30.68	1,609,067	+0.56(+1.86%)
Jun 10, 2015	30.05	30.46	29.75	30.12	2,106,805	+0.15(+0.50%)
Jun 09, 2015	30.08	30.36	29.72	29.97	2,216,209	-0.12(-0.40%)
Jun 08, 2015	30.97	31.01	30.04	30.09	1,223,249	-0.87(-2.81%)
Jun 05, 2015	30.54	31.02	30.41	30.96	945,353	+0.30(+0.98%)
Jun 04, 2015	30.75	30.98	30.53	30.66	814,776	-0.29(-0.94%)
Jun 03, 2015	30.62	31.19	30.52	30.95	1,370,806	+0.37(+1.21%)
Jun 02, 2015	30.01	30.70	29.77	30.58	1,934,602	+0.45(+1.49%)

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.