Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	33.90	34.01	33.45	33.78	2,745,707	-0.19(-0.55%)
Aug 28, 2015	33.91	34.11	33.63	33.97	1,917,260	-0.12(-0.35%)
Aug 27, 2015	33.65	34.12	33.39	34.09	2,586,243	+0.95(+2.86%)
Aug 26, 2015	32.90	33.22	32.07	33.14	3,475,642	+1.17(+3.67%)
Aug 25, 2015	33.20	33.65	31.91	31.97	4,087,105	-0.30(-0.92%)
Aug 24, 2015	31.51	33.50	31.23	32.27	4,422,714	-1.44(-4.28%)
Aug 21, 2015	34.55	34.89	33.66	33.71	4,114,484	-1.19(-3.41%)
Aug 20, 2015	35.37	35.64	34.90	34.90	2,305,436	-0.83(-2.32%)
Aug 19, 2015	36.00	36.10	35.64	35.73	2,934,614	-0.58(-1.59%)
Aug 18, 2015	36.39	37.54	36.29	36.31	6,896,754	+0.19(+0.52%)
Aug 17, 2015	35.69	36.30	35.47	36.12	3,548,753	+0.16(+0.44%)
Aug 14, 2015	35.93	36.04	35.65	35.96	2,829,618	+0.08(+0.23%)
Aug 13, 2015	36.23	36.23	35.78	35.88	3,061,939	-0.31(-0.85%)
Aug 12, 2015	36.33	36.39	35.61	36.18	3,697,550	-0.49(-1.34%)
Aug 11, 2015	37.39	37.39	36.57	36.68	1,693,541	-0.98(-2.59%)
Aug 10, 2015	37.44	37.81	37.37	37.65	1,670,792	+0.45(+1.20%)
Aug 07, 2015	37.35	37.41	36.87	37.21	1,626,225	-0.12(-0.32%)
Aug 06, 2015	38.10	38.11	37.13	37.33	2,076,720	-0.56(-1.47%)
Aug 05, 2015	38.09	38.32	37.86	37.89	1,020,482	+0.09(+0.25%)
Aug 04, 2015	38.09	38.47	37.73	37.79	1,556,350	-0.35(-0.93%)
Aug 03, 2015	38.07	38.27	37.76	38.15	2,261,975	+0.05(+0.12%)
Jul 31, 2015	38.19	38.28	37.94	38.10	2,415,802	-0.02(-0.05%)
Jul 30, 2015	37.46	38.19	37.28	38.12	2,622,912	+0.53(+1.41%)
Jul 29, 2015	37.68	37.90	37.44	37.59	2,164,680	-0.05(-0.12%)
Jul 28, 2015	37.22	37.65	36.75	37.64	2,975,236	+0.78(+2.12%)
Jul 27, 2015	36.32	36.89	35.92	36.85	5,654,880	+0.28(+0.76%)
Jul 24, 2015	37.32	37.38	36.49	36.57	1,982,913	-0.87(-2.34%)
Jul 23, 2015	37.56	37.56	37.23	37.45	1,836,587	-0.07(-0.20%)
Jul 22, 2015	36.56	37.61	36.56	37.52	3,169,934	+0.71(+1.92%)
Jul 21, 2015	37.19	37.23	36.79	36.82	1,247,717	-0.46(-1.22%)
Jul 20, 2015	37.27	37.34	37.17	37.27	1,241,643	+0.10(+0.28%)
Jul 17, 2015	37.40	37.51	37.07	37.17	2,592,773	-0.36(-0.97%)
Jul 16, 2015	37.55	37.63	37.33	37.53	1,963,072	+0.20(+0.52%)
Jul 15, 2015	37.61	37.70	37.24	37.34	2,415,834	-0.34(-0.89%)
Jul 14, 2015	37.26	37.83	37.11	37.67	3,010,786	+0.49(+1.33%)
Jul 13, 2015	36.96	37.22	36.79	37.18	1,697,864	+0.52(+1.42%)
Jul 10, 2015	36.56	36.70	36.43	36.66	2,264,664	+0.45(+1.23%)
Jul 09, 2015	36.54	36.59	36.20	36.21	2,405,301	+0.16(+0.44%)
Jul 08, 2015	36.73	36.73	36.02	36.05	3,644,557	-0.97(-2.61%)
Jul 07, 2015	36.78	37.02	36.41	37.02	3,146,702	+0.40(+1.09%)
Jul 06, 2015	36.39	36.90	36.36	36.62	2,697,086	-0.20(-0.56%)
Jul 02, 2015	36.62	36.83	36.83	36.83	2,322,387	+0.30(+0.81%)
Jul 01, 2015	36.18	36.56	36.05	36.53	4,822,084	+0.63(+1.76%)
Jun 30, 2015	36.36	36.46	35.80	35.90	3,264,579	-0.15(-0.41%)
Jun 29, 2015	36.84	37.03	36.04	36.04	2,704,536	-1.19(-3.20%)
Jun 26, 2015	37.22	37.38	37.01	37.24	3,601,009	+0.07(+0.18%)
Jun 25, 2015	36.94	37.61	36.55	37.17	5,673,720	-0.13(-0.35%)
Jun 24, 2015	36.63	37.54	36.22	37.30	6,602,418	+0.55(+1.49%)
Jun 23, 2015	37.02	37.08	36.59	36.75	2,212,645	-0.19(-0.53%)
Jun 22, 2015	36.95	37.13	36.87	36.95	4,212,106	+0.30(+0.81%)
Jun 19, 2015	36.94	37.07	36.65	36.65	2,864,759	-0.38(-1.03%)
Jun 18, 2015	36.94	37.17	36.86	37.03	2,009,772	+0.28(+0.76%)
Jun 17, 2015	36.90	36.94	36.49	36.75	1,637,133	-0.18(-0.48%)
Jun 16, 2015	36.74	36.95	36.55	36.93	1,532,771	+0.25(+0.68%)
Jun 15, 2015	36.78	36.78	36.43	36.68	2,544,856	-0.30(-0.80%)
Jun 12, 2015	37.43	37.58	36.88	36.98	2,984,112	-0.64(-1.70%)
Jun 11, 2015	37.65	37.68	37.39	37.62	1,699,158	+0.01(+0.02%)
Jun 10, 2015	37.50	37.67	37.37	37.61	1,927,952	+0.37(+1.00%)
Jun 09, 2015	37.06	37.43	36.97	37.24	1,550,282	+0.16(+0.43%)
Jun 08, 2015	37.37	37.45	37.04	37.08	1,458,262	-0.33(-0.89%)
Jun 05, 2015	37.63	37.63	37.31	37.41	1,896,853	-0.21(-0.57%)
Jun 04, 2015	37.95	38.13	37.13	37.63	4,408,874	-0.52(-1.36%)
Jun 03, 2015	38.34	38.39	38.00	38.14	2,933,186	-0.01(-0.02%)
Jun 02, 2015	38.00	38.18	37.75	38.15	3,175,798	+0.18(+0.46%)

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.