Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.11	30.38	29.82	29.92	888,171	-0.57(-1.86%)
Aug 28, 2015	29.94	30.54	29.62	30.48	1,082,811	+0.18(+0.60%)
Aug 27, 2015	30.06	30.56	29.62	30.30	2,143,189	+0.88(+2.99%)
Aug 26, 2015	28.69	29.46	28.03	29.43	1,425,414	+1.43(+5.09%)
Aug 25, 2015	28.45	29.06	27.75	28.00	3,053,900	+0.49(+1.79%)
Aug 24, 2015	28.10	28.68	26.47	27.51	2,792,733	-2.08(-7.02%)
Aug 21, 2015	30.62	30.85	29.58	29.58	1,763,505	-1.52(-4.89%)
Aug 20, 2015	31.29	31.57	31.04	31.10	977,773	-0.63(-1.97%)
Aug 19, 2015	31.60	32.02	31.22	31.73	872,886	-0.07(-0.23%)
Aug 18, 2015	32.31	32.58	31.65	31.80	708,236	-0.48(-1.47%)
Aug 17, 2015	32.46	32.79	31.87	32.28	893,947	-0.51(-1.56%)
Aug 14, 2015	33.09	33.09	32.60	32.79	605,842	-0.05(-0.15%)
Aug 13, 2015	32.83	34.54	32.12	32.84	1,037,658	+0.64(+1.98%)
Aug 12, 2015	31.84	32.22	30.79	32.20	1,540,403	+0.18(+0.56%)
Aug 11, 2015	31.98	32.37	31.54	32.02	1,402,962	-0.47(-1.44%)
Aug 10, 2015	32.52	32.98	32.06	32.49	1,139,643	+0.11(+0.35%)
Aug 07, 2015	32.30	32.46	31.91	32.37	604,966	+0.11(+0.35%)
Aug 06, 2015	32.44	32.70	31.75	32.26	1,464,691	-0.40(-1.22%)
Aug 05, 2015	32.55	32.99	32.54	32.66	1,270,715	-0.02(-0.06%)
Aug 04, 2015	32.72	33.34	32.51	32.67	1,066,267	-0.40(-1.22%)
Aug 03, 2015	33.62	33.69	33.06	33.08	902,975	-0.26(-0.78%)
Jul 31, 2015	33.62	33.86	33.23	33.34	684,400	-0.18(-0.54%)
Jul 30, 2015	33.45	33.69	33.17	33.52	971,930	-0.07(-0.21%)
Jul 29, 2015	32.87	33.73	32.48	33.59	1,468,912	+0.94(+2.88%)
Jul 28, 2015	33.24	33.38	32.61	32.65	1,584,667	-0.28(-0.84%)
Jul 27, 2015	33.46	33.46	32.22	32.93	1,159,420	-0.94(-2.79%)
Jul 24, 2015	34.06	34.16	32.83	33.87	1,381,977	-0.04(-0.12%)
Jul 23, 2015	34.96	35.77	33.45	33.91	1,997,504	-0.93(-2.68%)
Jul 22, 2015	34.97	35.10	34.02	34.84	1,298,436	-0.30(-0.85%)
Jul 21, 2015	34.01	35.20	33.29	35.14	885,477	+0.98(+2.87%)
Jul 20, 2015	34.70	35.08	33.99	34.16	803,526	-0.53(-1.53%)
Jul 17, 2015	34.01	34.75	33.59	34.70	798,871	+0.47(+1.36%)
Jul 16, 2015	34.46	35.21	34.03	34.23	1,880,509	+0.22(+0.65%)
Jul 15, 2015	33.51	34.09	33.13	34.01	1,142,910	+0.62(+1.84%)
Jul 14, 2015	33.50	33.76	33.06	33.39	808,894	-0.14(-0.43%)
Jul 13, 2015	32.76	33.54	32.15	33.54	1,313,220	+1.28(+3.97%)
Jul 10, 2015	32.20	32.47	31.39	32.26	1,780,063	+0.71(+2.26%)
Jul 09, 2015	32.16	32.49	31.52	31.54	1,203,002	-0.27(-0.85%)
Jul 08, 2015	32.43	32.63	31.81	31.81	1,354,652	-0.87(-2.67%)
Jul 07, 2015	33.18	33.18	31.81	32.69	1,992,751	-0.51(-1.53%)
Jul 06, 2015	32.94	33.28	32.84	33.19	1,734,797	-0.18(-0.54%)
Jul 02, 2015	33.73	33.37	33.37	33.37	1,007,053	-0.30(-0.91%)
Jul 01, 2015	34.17	34.53	33.55	33.68	809,634	+0.05(+0.16%)
Jun 30, 2015	32.73	33.73	32.70	33.62	1,707,989	+1.23(+3.80%)
Jun 29, 2015	34.16	34.19	32.33	32.39	1,723,823	-2.26(-6.52%)
Jun 26, 2015	34.34	34.78	34.20	34.65	2,270,748	+0.62(+1.81%)
Jun 25, 2015	34.17	34.34	33.84	34.04	682,382	+0.07(+0.19%)
Jun 24, 2015	34.50	34.67	33.95	33.97	982,437	-0.66(-1.90%)
Jun 23, 2015	34.74	35.01	34.33	34.63	1,771,426	+0.01(+0.03%)
Jun 22, 2015	35.19	35.19	34.54	34.62	1,152,983	-0.16(-0.45%)
Jun 19, 2015	34.81	35.10	34.72	34.77	4,790,977	-0.16(-0.46%)
Jun 18, 2015	34.56	35.13	34.53	34.93	1,849,376	+0.60(+1.76%)
Jun 17, 2015	34.26	34.67	33.96	34.33	1,210,276	+0.20(+0.58%)
Jun 16, 2015	33.76	34.17	33.28	34.13	1,181,015	+0.29(+0.85%)
Jun 15, 2015	32.60	33.95	32.60	33.85	1,317,817	+0.90(+2.74%)
Jun 12, 2015	33.28	33.28	32.81	32.94	728,550	-0.49(-1.47%)
Jun 11, 2015	33.19	33.44	32.88	33.43	697,909	+0.27(+0.83%)
Jun 10, 2015	32.79	33.24	32.62	33.16	873,217	+0.57(+1.76%)
Jun 09, 2015	33.01	33.07	32.47	32.58	1,342,916	-0.49(-1.48%)
Jun 08, 2015	33.77	33.78	33.07	33.07	570,887	-0.63(-1.88%)
Jun 05, 2015	33.52	33.73	33.06	33.71	1,393,377	+0.38(+1.13%)
Jun 04, 2015	33.54	33.74	33.24	33.33	677,988	-0.35(-1.03%)
Jun 03, 2015	33.52	33.70	33.19	33.68	467,454	+0.40(+1.20%)
Jun 02, 2015	32.96	33.48	32.86	33.28	529,001	+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.