Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	29.35	29.75	28.77	28.85	1,280,953	-0.72(-2.44%)
Aug 28, 2015	29.39	29.60	28.93	29.57	1,287,720	+0.08(+0.26%)
Aug 27, 2015	28.84	29.52	28.60	29.49	1,602,700	+1.02(+3.59%)
Aug 26, 2015	28.65	28.71	27.73	28.47	2,361,173	+0.46(+1.64%)
Aug 25, 2015	29.25	29.30	27.92	28.01	2,344,618	-0.56(-1.94%)
Aug 24, 2015	28.66	30.14	28.04	28.57	3,002,250	-1.54(-5.12%)
Aug 21, 2015	30.31	31.06	29.35	30.11	3,080,131	-0.97(-3.14%)
Aug 20, 2015	31.53	31.66	31.06	31.08	2,378,036	-0.74(-2.33%)
Aug 19, 2015	32.16	32.33	31.30	31.82	2,425,704	-0.63(-1.95%)
Aug 18, 2015	31.63	32.95	31.52	32.46	2,801,196	+0.69(+2.18%)
Aug 17, 2015	31.40	31.78	31.18	31.77	1,259,838	+0.18(+0.56%)
Aug 14, 2015	30.64	31.67	30.29	31.59	2,188,017	+0.80(+2.60%)
Aug 13, 2015	27.96	30.84	27.92	30.79	4,973,875	+2.77(+9.88%)
Aug 12, 2015	28.03	28.16	27.71	28.02	1,734,406	-0.10(-0.35%)
Aug 11, 2015	28.21	28.46	27.91	28.12	2,089,325	-0.50(-1.74%)
Aug 10, 2015	28.75	29.00	28.23	28.62	2,571,408	+0.05(+0.17%)
Aug 07, 2015	28.24	28.57	28.10	28.57	2,719,274	+0.08(+0.27%)
Aug 06, 2015	29.29	29.35	28.46	28.49	1,941,664	-0.84(-2.86%)
Aug 05, 2015	29.67	29.85	29.18	29.33	2,073,668	-0.28(-0.95%)
Aug 04, 2015	28.30	30.48	28.01	29.61	4,315,564	+0.97(+3.40%)
Aug 03, 2015	30.85	30.97	28.32	28.64	7,259,374	-3.10(-9.77%)
Jul 31, 2015	33.88	34.85	31.61	31.74	9,829,975	-0.78(-2.40%)
Jul 30, 2015	31.38	32.59	31.28	32.52	1,694,736	+0.98(+3.12%)
Jul 29, 2015	31.02	31.58	31.01	31.53	1,301,844	+0.40(+1.28%)
Jul 28, 2015	31.02	31.34	30.62	31.13	2,629,607	+0.29(+0.95%)
Jul 27, 2015	31.14	31.14	30.72	30.84	1,533,216	-0.42(-1.34%)
Jul 24, 2015	31.37	31.64	31.23	31.26	1,172,630	-0.25(-0.80%)
Jul 23, 2015	32.46	32.47	31.50	31.51	1,079,209	-0.84(-2.59%)
Jul 22, 2015	32.30	32.64	32.23	32.35	968,050	+0.00(+0.00%)
Jul 21, 2015	32.88	33.08	32.30	32.35	1,181,036	-0.66(-2.01%)
Jul 20, 2015	33.23	33.28	32.88	33.01	906,199	-0.13(-0.38%)
Jul 17, 2015	32.94	33.25	32.94	33.14	1,740,555	+0.29(+0.89%)
Jul 16, 2015	33.04	33.13	32.81	32.85	1,489,010	-0.02(-0.06%)
Jul 15, 2015	32.94	33.02	32.75	32.87	1,109,968	-0.16(-0.47%)
Jul 14, 2015	32.91	33.21	32.82	33.02	1,123,316	+0.04(+0.12%)
Jul 13, 2015	32.96	33.24	32.89	32.98	1,672,688	+0.19(+0.56%)
Jul 10, 2015	32.81	32.98	32.53	32.80	1,340,420	+0.30(+0.93%)
Jul 09, 2015	32.88	32.94	32.50	32.50	1,171,756	-0.03(-0.09%)
Jul 08, 2015	32.76	32.94	32.17	32.53	2,041,461	-0.43(-1.30%)
Jul 07, 2015	32.63	32.99	32.40	32.95	1,454,241	+0.39(+1.20%)
Jul 06, 2015	32.06	32.62	31.40	32.56	1,695,469	+0.25(+0.78%)
Jul 02, 2015	32.45	32.31	32.31	32.31	1,167,744	-0.04(-0.12%)
Jul 01, 2015	31.85	32.39	31.77	32.35	1,601,095	+0.77(+2.44%)
Jun 30, 2015	32.13	32.13	31.49	31.58	1,368,549	-0.33(-1.04%)
Jun 29, 2015	32.59	32.68	31.84	31.91	1,691,831	-0.91(-2.76%)
Jun 26, 2015	32.68	32.91	32.55	32.82	3,726,992	+0.11(+0.33%)
Jun 25, 2015	32.94	32.98	32.58	32.71	838,457	-0.09(-0.27%)
Jun 24, 2015	33.17	33.22	32.74	32.80	927,627	-0.34(-1.03%)
Jun 23, 2015	33.14	33.27	33.05	33.14	1,240,062	+0.08(+0.24%)
Jun 22, 2015	33.15	33.33	32.93	33.06	1,064,923	+0.02(+0.06%)
Jun 19, 2015	33.25	33.33	33.00	33.04	1,154,300	-0.10(-0.29%)
Jun 18, 2015	32.87	33.38	32.87	33.14	1,660,830	+0.14(+0.41%)
Jun 17, 2015	33.14	33.33	32.81	33.00	1,055,960	-0.03(-0.09%)
Jun 16, 2015	32.87	33.08	32.72	33.03	742,490	+0.18(+0.53%)
Jun 15, 2015	32.80	33.08	32.70	32.86	1,184,695	-0.03(-0.09%)
Jun 12, 2015	32.81	33.12	32.73	32.89	1,200,978	-0.09(-0.27%)
Jun 11, 2015	32.81	33.12	32.74	32.97	964,151	+0.21(+0.65%)
Jun 10, 2015	32.58	32.92	32.43	32.76	931,100	+0.25(+0.78%)
Jun 09, 2015	32.47	32.59	32.24	32.51	1,008,511	+0.07(+0.21%)
Jun 08, 2015	32.38	32.64	32.22	32.44	911,714	+0.05(+0.15%)
Jun 05, 2015	32.00	32.41	31.81	32.39	809,467	+0.31(+0.97%)
Jun 04, 2015	32.03	32.26	31.94	32.08	644,959	-0.11(-0.33%)
Jun 03, 2015	32.54	32.58	32.10	32.18	1,230,050	-0.25(-0.78%)
Jun 02, 2015	32.70	32.70	32.34	32.44	1,022,541	-0.47(-1.42%)

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.