Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.50	30.77	30.21	30.30	876,863	-0.57(-1.86%)
Aug 28, 2015	30.33	30.94	30.00	30.88	1,069,024	+0.18(+0.60%)
Aug 27, 2015	30.45	30.96	30.00	30.70	2,115,902	+0.89(+2.99%)
Aug 26, 2015	29.06	29.84	28.39	29.81	1,407,265	+1.44(+5.09%)
Aug 25, 2015	28.82	29.43	28.11	28.36	3,015,017	+0.50(+1.79%)
Aug 24, 2015	28.46	29.05	26.81	27.86	2,757,175	-2.10(-7.02%)
Aug 21, 2015	31.02	31.24	29.96	29.96	1,741,051	-1.54(-4.89%)
Aug 20, 2015	31.69	31.98	31.44	31.51	965,323	-0.63(-1.97%)
Aug 19, 2015	32.01	32.43	31.63	32.14	861,772	-0.07(-0.23%)
Aug 18, 2015	32.72	33.00	32.05	32.21	699,218	-0.48(-1.47%)
Aug 17, 2015	32.88	33.21	32.28	32.69	882,565	-0.52(-1.56%)
Aug 14, 2015	33.52	33.52	33.02	33.21	598,129	-0.05(-0.15%)
Aug 13, 2015	33.25	34.99	32.53	33.26	1,024,446	+0.65(+1.98%)
Aug 12, 2015	32.26	32.64	31.18	32.61	1,520,790	+0.18(+0.56%)
Aug 11, 2015	32.39	32.79	31.94	32.43	1,385,099	-0.48(-1.44%)
Aug 10, 2015	32.94	33.41	32.47	32.91	1,125,132	+0.12(+0.35%)
Aug 07, 2015	32.71	32.88	32.33	32.79	597,264	+0.12(+0.35%)
Aug 06, 2015	32.86	33.12	32.16	32.68	1,446,042	-0.40(-1.22%)
Aug 05, 2015	32.97	33.41	32.96	33.08	1,254,536	-0.02(-0.06%)
Aug 04, 2015	33.14	33.77	32.93	33.10	1,052,691	-0.41(-1.22%)
Aug 03, 2015	34.05	34.12	33.49	33.50	891,478	-0.26(-0.78%)
Jul 31, 2015	34.05	34.30	33.66	33.77	675,686	-0.18(-0.54%)
Jul 30, 2015	33.88	34.13	33.60	33.95	959,555	-0.07(-0.22%)
Jul 29, 2015	33.30	34.16	32.90	34.02	1,450,210	+0.95(+2.87%)
Jul 28, 2015	33.66	33.81	33.03	33.07	1,564,491	-0.28(-0.84%)
Jul 27, 2015	33.89	33.89	32.64	33.35	1,144,658	-0.96(-2.79%)
Jul 24, 2015	34.49	34.60	33.25	34.31	1,364,381	-0.04(-0.12%)
Jul 23, 2015	35.41	36.23	33.88	34.35	1,972,071	-0.94(-2.68%)
Jul 22, 2015	35.42	35.55	34.46	35.29	1,281,904	-0.30(-0.85%)
Jul 21, 2015	34.45	35.66	33.71	35.60	874,203	+0.99(+2.87%)
Jul 20, 2015	35.14	35.53	34.43	34.60	793,295	-0.54(-1.53%)
Jul 17, 2015	34.45	35.20	34.02	35.14	788,700	+0.47(+1.36%)
Jul 16, 2015	34.90	35.66	34.47	34.67	1,856,566	+0.22(+0.65%)
Jul 15, 2015	33.94	34.53	33.56	34.45	1,128,358	+0.62(+1.84%)
Jul 14, 2015	33.93	34.20	33.49	33.82	798,594	-0.15(-0.43%)
Jul 13, 2015	33.19	33.97	32.57	33.97	1,296,499	+1.30(+3.97%)
Jul 10, 2015	32.62	32.88	31.80	32.67	1,757,399	+0.72(+2.26%)
Jul 09, 2015	32.57	32.91	31.93	31.95	1,187,685	-0.27(-0.85%)
Jul 08, 2015	32.85	33.05	32.22	32.22	1,337,405	-0.88(-2.67%)
Jul 07, 2015	33.61	33.61	32.22	33.11	1,967,378	-0.51(-1.53%)
Jul 06, 2015	33.36	33.71	33.27	33.62	1,712,709	-0.18(-0.54%)
Jul 02, 2015	34.17	33.80	33.80	33.80	994,231	-0.31(-0.91%)
Jul 01, 2015	34.61	34.97	33.99	34.11	799,326	+0.05(+0.16%)
Jun 30, 2015	33.16	34.17	33.12	34.06	1,686,242	+1.25(+3.80%)
Jun 29, 2015	34.60	34.63	32.75	32.81	1,701,875	-2.29(-6.52%)
Jun 26, 2015	34.79	35.23	34.65	35.10	2,241,836	+0.62(+1.81%)
Jun 25, 2015	34.62	34.78	34.28	34.48	673,694	+0.07(+0.19%)
Jun 24, 2015	34.94	35.12	34.39	34.41	969,929	-0.67(-1.90%)
Jun 23, 2015	35.19	35.46	34.77	35.08	1,748,872	+0.01(+0.03%)
Jun 22, 2015	35.64	35.64	34.99	35.06	1,138,302	-0.16(-0.45%)
Jun 19, 2015	35.26	35.55	35.17	35.22	4,729,976	-0.16(-0.46%)
Jun 18, 2015	35.00	35.58	34.98	35.38	1,825,829	+0.61(+1.76%)
Jun 17, 2015	34.71	35.12	34.40	34.77	1,194,867	+0.20(+0.58%)
Jun 16, 2015	34.19	34.62	33.71	34.57	1,165,978	+0.29(+0.85%)
Jun 15, 2015	33.02	34.39	33.02	34.28	1,301,039	+0.91(+2.74%)
Jun 12, 2015	33.71	33.71	33.23	33.37	719,274	-0.50(-1.47%)
Jun 11, 2015	33.62	33.87	33.31	33.86	689,023	+0.28(+0.83%)
Jun 10, 2015	33.22	33.66	33.04	33.59	862,099	+0.58(+1.76%)
Jun 09, 2015	33.43	33.50	32.89	33.00	1,325,818	-0.50(-1.48%)
Jun 08, 2015	34.21	34.22	33.50	33.50	563,618	-0.64(-1.88%)
Jun 05, 2015	33.95	34.17	33.48	34.14	1,375,636	+0.38(+1.13%)
Jun 04, 2015	33.97	34.18	33.67	33.76	669,356	-0.35(-1.03%)
Jun 03, 2015	33.95	34.14	33.62	34.11	461,502	+0.41(+1.20%)
Jun 02, 2015	33.38	33.91	33.28	33.71	522,266	+0.08(+0.23%)

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.