Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.21	31.69	29.34	31.06	14,448,433	-1.04(-3.24%)
Aug 28, 2015	31.07	32.79	30.98	32.10	6,020,412	+0.80(+2.55%)
Aug 27, 2015	30.18	31.83	29.99	31.30	7,832,933	+1.78(+6.05%)
Aug 26, 2015	29.27	29.53	28.67	29.52	5,533,289	+0.98(+3.42%)
Aug 25, 2015	30.32	30.33	28.45	28.54	7,148,240	-0.44(-1.51%)
Aug 24, 2015	27.14	30.09	27.12	28.98	9,874,493	-1.56(-5.11%)
Aug 21, 2015	30.59	31.00	30.10	30.54	6,118,805	-0.25(-0.82%)
Aug 20, 2015	31.71	32.05	30.79	30.79	4,548,672	-1.02(-3.21%)
Aug 19, 2015	32.39	32.63	31.35	31.81	5,362,336	-0.82(-2.51%)
Aug 18, 2015	33.07	33.14	32.39	32.63	5,447,994	-0.32(-0.96%)
Aug 17, 2015	32.86	33.55	32.71	32.95	4,603,342	-0.52(-1.56%)
Aug 14, 2015	33.66	34.49	33.29	33.47	7,199,001	-0.28(-0.83%)
Aug 13, 2015	33.35	33.76	32.40	33.75	13,186,641	+0.92(+2.80%)
Aug 12, 2015	31.56	33.09	31.50	32.83	5,483,343	+1.06(+3.34%)
Aug 11, 2015	30.95	31.80	30.68	31.77	4,352,061	-0.07(-0.20%)
Aug 10, 2015	30.49	31.90	30.32	31.83	4,911,301	+1.43(+4.71%)
Aug 07, 2015	31.37	31.83	30.16	30.40	4,483,926	-1.12(-3.57%)
Aug 06, 2015	30.73	31.60	30.11	31.52	6,657,821	+0.46(+1.50%)
Aug 05, 2015	32.11	32.60	31.02	31.06	5,293,957	-0.56(-1.76%)
Aug 04, 2015	31.66	32.30	31.33	31.62	5,399,826	+0.24(+0.77%)
Aug 03, 2015	32.51	32.51	31.30	31.37	7,438,860	-1.38(-4.20%)
Jul 31, 2015	33.37	33.73	32.53	32.75	6,055,288	-0.86(-2.55%)
Jul 30, 2015	33.45	34.07	33.04	33.61	5,211,653	+0.16(+0.47%)
Jul 29, 2015	32.69	33.72	32.60	33.45	7,044,730	+0.61(+1.86%)
Jul 28, 2015	32.71	34.29	32.13	32.84	9,240,390	+0.71(+2.22%)
Jul 27, 2015	32.14	32.80	31.68	32.13	5,039,772	-0.59(-1.81%)
Jul 24, 2015	34.07	34.08	32.67	32.72	5,136,749	-1.23(-3.62%)
Jul 23, 2015	34.17	34.40	33.49	33.95	4,318,178	-0.19(-0.54%)
Jul 22, 2015	34.17	34.48	33.68	34.13	7,586,142	+0.05(+0.14%)
Jul 21, 2015	34.25	34.72	34.06	34.09	8,229,363	-0.11(-0.32%)
Jul 20, 2015	35.23	35.23	34.14	34.20	10,173,698	-1.27(-3.57%)
Jul 17, 2015	35.50	35.96	34.72	35.46	6,046,080	-0.04(-0.10%)
Jul 16, 2015	36.14	36.14	35.34	35.50	3,703,139	-0.34(-0.95%)
Jul 15, 2015	36.36	36.93	35.69	35.84	4,467,142	-0.79(-2.15%)
Jul 14, 2015	36.30	36.73	35.83	36.63	5,888,968	+0.65(+1.80%)
Jul 13, 2015	36.29	36.29	35.70	35.98	5,155,837	-0.15(-0.41%)
Jul 10, 2015	36.69	36.95	35.97	36.13	3,935,262	-0.23(-0.64%)
Jul 09, 2015	36.88	37.11	36.36	36.36	4,814,401	+0.23(+0.64%)
Jul 08, 2015	37.32	37.56	35.83	36.13	5,982,164	-1.58(-4.19%)
Jul 07, 2015	37.31	37.91	35.87	37.71	6,399,873	+0.54(+1.44%)
Jul 06, 2015	37.23	37.68	36.73	37.18	5,163,460	-0.77(-2.02%)
Jul 02, 2015	38.05	37.94	37.94	37.94	3,869,098	-0.26(-0.68%)
Jul 01, 2015	39.80	39.80	37.99	38.20	4,957,393	-1.28(-3.23%)
Jun 30, 2015	39.97	40.02	38.97	39.48	5,761,561	+0.02(+0.05%)
Jun 29, 2015	40.81	41.17	39.25	39.46	6,130,104	-1.99(-4.80%)
Jun 26, 2015	41.46	41.61	41.12	41.45	9,521,424	-0.11(-0.27%)
Jun 25, 2015	41.55	41.90	41.31	41.56	4,283,303	+0.18(+0.45%)
Jun 24, 2015	41.20	41.54	40.80	41.38	3,610,457	-0.06(-0.16%)
Jun 23, 2015	41.02	41.66	40.82	41.44	3,856,186	+0.44(+1.08%)
Jun 22, 2015	40.46	41.25	39.96	41.00	3,012,567	+0.73(+1.81%)
Jun 19, 2015	40.87	41.20	40.07	40.27	4,347,483	-0.86(-2.09%)
Jun 18, 2015	41.76	41.97	41.06	41.13	3,736,470	-0.42(-1.00%)
Jun 17, 2015	42.49	42.82	41.38	41.54	3,948,390	-0.55(-1.30%)
Jun 16, 2015	41.88	42.25	41.63	42.09	3,818,462	+0.11(+0.26%)
Jun 15, 2015	42.50	42.73	41.94	41.98	3,688,011	-0.92(-2.14%)
Jun 12, 2015	42.93	43.25	42.62	42.89	3,777,390	-0.25(-0.58%)
Jun 11, 2015	43.17	43.41	42.71	43.14	3,929,037	+0.01(+0.02%)
Jun 10, 2015	43.11	43.38	42.74	43.13	5,337,466	+0.81(+1.92%)
Jun 09, 2015	42.02	43.07	42.00	42.32	7,463,675	+0.98(+2.37%)
Jun 08, 2015	41.01	41.40	40.80	41.34	5,655,739	+0.09(+0.22%)
Jun 05, 2015	40.14	41.59	40.13	41.25	5,770,594	+0.82(+2.04%)
Jun 04, 2015	40.53	40.70	40.15	40.42	5,633,721	-0.56(-1.38%)
Jun 03, 2015	40.66	41.07	40.38	40.99	4,287,455	+0.26(+0.64%)
Jun 02, 2015	40.39	41.12	39.86	40.73	2,929,648	+0.65(+1.62%)

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.