Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.40	32.71	32.20	32.34	17,606,774	-0.32(-0.99%)
Aug 28, 2015	32.14	32.69	32.07	32.66	24,724,290	+0.56(+1.74%)
Aug 27, 2015	32.57	32.71	31.40	32.11	32,361,026	-0.08(-0.24%)
Aug 26, 2015	31.42	32.28	31.04	32.18	23,571,982	+1.27(+4.12%)
Aug 25, 2015	32.24	32.45	30.85	30.91	24,532,176	-0.55(-1.75%)
Aug 24, 2015	31.16	32.32	30.64	31.46	37,296,024	-1.28(-3.91%)
Aug 21, 2015	33.41	33.81	32.74	32.74	22,261,236	-0.94(-2.80%)
Aug 20, 2015	34.17	34.44	33.66	33.68	14,990,223	-0.78(-2.28%)
Aug 19, 2015	34.62	34.83	34.28	34.47	12,744,407	-0.26(-0.75%)
Aug 18, 2015	34.46	34.91	34.45	34.73	11,411,496	+0.10(+0.28%)
Aug 17, 2015	34.36	34.64	34.09	34.63	8,751,530	+0.27(+0.79%)
Aug 14, 2015	34.30	34.44	34.30	34.36	8,239,823	+0.09(+0.25%)
Aug 13, 2015	34.20	34.50	34.00	34.28	8,928,721	+0.03(+0.08%)
Aug 12, 2015	33.78	34.32	33.57	34.25	12,787,981	+0.10(+0.28%)
Aug 11, 2015	34.47	34.60	34.02	34.16	12,156,820	-0.63(-1.81%)
Aug 10, 2015	34.67	34.92	34.62	34.78	10,924,344	+0.29(+0.83%)
Aug 07, 2015	34.32	34.61	34.21	34.50	12,219,430	+0.21(+0.61%)
Aug 06, 2015	34.56	34.74	34.13	34.29	12,171,184	-0.28(-0.81%)
Aug 05, 2015	34.79	34.90	34.56	34.57	13,740,813	-0.02(-0.05%)
Aug 04, 2015	34.52	34.88	34.47	34.58	11,118,648	-0.04(-0.13%)
Aug 03, 2015	34.84	34.89	34.41	34.63	14,270,402	-0.20(-0.58%)
Jul 31, 2015	34.67	34.98	34.62	34.83	15,718,329	+0.25(+0.73%)
Jul 30, 2015	34.91	34.97	34.48	34.57	15,635,933	-0.12(-0.35%)
Jul 29, 2015	34.33	34.77	34.23	34.70	14,927,422	+0.44(+1.30%)
Jul 28, 2015	33.82	34.33	33.52	34.25	16,387,083	+0.67(+2.00%)
Jul 27, 2015	33.76	33.85	33.55	33.58	18,070,178	-0.43(-1.26%)
Jul 24, 2015	34.09	34.16	33.83	34.01	13,796,559	+0.00(+0.00%)
Jul 23, 2015	34.49	34.53	33.97	34.01	20,738,830	-0.37(-1.07%)
Jul 22, 2015	34.32	34.60	34.23	34.37	19,263,040	-0.13(-0.38%)
Jul 21, 2015	34.67	34.87	34.35	34.50	16,833,872	-0.31(-0.90%)
Jul 20, 2015	35.19	35.22	34.77	34.82	20,055,676	-0.41(-1.16%)
Jul 17, 2015	35.53	35.63	35.02	35.23	16,714,109	-0.49(-1.37%)
Jul 16, 2015	35.77	35.77	35.37	35.72	17,042,866	+0.15(+0.42%)
Jul 15, 2015	35.43	35.68	35.43	35.57	10,695,967	+0.01(+0.02%)
Jul 14, 2015	35.59	35.66	35.38	35.56	10,663,982	-0.02(-0.05%)
Jul 13, 2015	35.33	35.63	35.21	35.58	12,290,412	+0.38(+1.09%)
Jul 10, 2015	35.37	35.45	35.06	35.19	12,008,199	+0.16(+0.45%)
Jul 09, 2015	35.09	35.30	35.01	35.04	15,307,891	+0.36(+1.03%)
Jul 08, 2015	34.79	35.09	34.62	34.68	16,742,017	-0.34(-0.97%)
Jul 07, 2015	34.91	35.11	34.74	35.02	18,850,322	+0.01(+0.02%)
Jul 06, 2015	34.82	35.13	34.68	35.01	14,259,410	-0.05(-0.15%)
Jul 02, 2015	35.08	35.06	35.06	35.06	13,403,449	+0.10(+0.30%)
Jul 01, 2015	35.28	35.36	34.69	34.96	16,056,166	-0.05(-0.15%)
Jun 30, 2015	35.27	35.40	34.85	35.01	19,213,522	-0.10(-0.30%)
Jun 29, 2015	35.30	35.53	35.08	35.11	20,944,742	-0.50(-1.39%)
Jun 26, 2015	35.71	35.94	35.59	35.61	45,683,764	-0.06(-0.17%)
Jun 25, 2015	35.83	36.03	35.67	35.67	15,594,381	-0.12(-0.34%)
Jun 24, 2015	36.09	36.29	35.79	35.79	20,452,898	-0.44(-1.22%)
Jun 23, 2015	36.43	36.49	36.04	36.24	20,020,834	+0.19(+0.53%)
Jun 22, 2015	36.31	36.45	36.01	36.04	25,747,224	-0.09(-0.24%)
Jun 19, 2015	37.27	37.44	36.10	36.13	43,085,664	-1.00(-2.69%)
Jun 18, 2015	36.41	37.34	35.59	37.13	91,087,320	-1.89(-4.83%)
Jun 17, 2015	38.97	39.30	38.55	39.02	31,103,244	+0.23(+0.60%)
Jun 16, 2015	38.15	38.99	38.02	38.78	21,029,666	+0.80(+2.10%)
Jun 15, 2015	38.14	38.22	37.71	37.98	19,255,132	-0.54(-1.40%)
Jun 12, 2015	38.21	38.56	38.14	38.52	13,516,494	+0.05(+0.14%)
Jun 11, 2015	38.37	38.59	38.25	38.47	14,410,840	+0.30(+0.77%)
Jun 10, 2015	37.60	38.27	37.41	38.17	17,862,684	+0.76(+2.02%)
Jun 09, 2015	37.66	37.68	37.20	37.42	8,786,505	-0.03(-0.07%)
Jun 08, 2015	38.06	38.13	37.43	37.44	10,489,014	-0.62(-1.62%)
Jun 05, 2015	38.08	38.24	37.78	38.06	14,792,399	+0.03(+0.09%)
Jun 04, 2015	38.00	38.32	37.80	38.02	15,865,687	-0.17(-0.45%)
Jun 03, 2015	38.00	38.30	37.87	38.20	10,614,120	+0.23(+0.62%)
Jun 02, 2015	37.80	38.23	37.48	37.96	9,526,329	-0.08(-0.21%)

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.