Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.76	28.41	27.55	28.17	712,028	+0.19(+0.69%)
Aug 28, 2015	28.06	28.22	27.75	27.97	845,380	-0.18(-0.62%)
Aug 27, 2015	27.75	28.42	27.61	28.15	1,027,043	+0.88(+3.21%)
Aug 26, 2015	27.09	27.32	26.33	27.27	1,111,776	+0.89(+3.39%)
Aug 25, 2015	26.57	27.23	26.34	26.38	1,404,754	+0.26(+1.01%)
Aug 24, 2015	26.27	27.50	24.62	26.12	1,952,195	-1.86(-6.66%)
Aug 21, 2015	28.73	28.73	27.82	27.98	1,308,870	-0.75(-2.62%)
Aug 20, 2015	29.88	29.88	28.71	28.73	1,291,853	-1.34(-4.45%)
Aug 19, 2015	30.28	30.40	29.58	30.07	813,065	-0.39(-1.26%)
Aug 18, 2015	31.20	31.25	30.32	30.46	680,097	-0.81(-2.60%)
Aug 17, 2015	30.82	31.35	30.67	31.27	552,819	+0.38(+1.22%)
Aug 14, 2015	31.01	31.01	30.54	30.90	480,198	-0.08(-0.25%)
Aug 13, 2015	31.48	31.58	30.92	30.98	487,008	-0.51(-1.61%)
Aug 12, 2015	31.76	32.04	30.97	31.48	1,066,721	-0.62(-1.94%)
Aug 11, 2015	32.17	32.22	31.75	32.11	1,334,387	-0.40(-1.24%)
Aug 10, 2015	31.97	32.52	31.78	32.51	953,742	+0.68(+2.15%)
Aug 07, 2015	30.89	32.03	30.73	31.83	1,912,506	+1.16(+3.77%)
Aug 06, 2015	30.87	30.99	30.58	30.67	940,370	-0.11(-0.34%)
Aug 05, 2015	30.88	31.15	30.69	30.77	584,840	+0.02(+0.06%)
Aug 04, 2015	30.50	30.91	30.33	30.76	641,315	+0.29(+0.95%)
Aug 03, 2015	30.90	30.98	30.32	30.47	958,565	-0.48(-1.56%)
Jul 31, 2015	30.28	31.31	30.23	30.95	1,953,270	+1.72(+5.90%)
Jul 30, 2015	29.45	29.45	29.15	29.22	1,224,474	-0.37(-1.24%)
Jul 29, 2015	29.41	29.62	29.23	29.59	1,282,864	+0.29(+0.99%)
Jul 28, 2015	29.08	29.46	28.81	29.30	947,278	+0.37(+1.27%)
Jul 27, 2015	29.32	29.54	28.86	28.94	1,068,690	-0.67(-2.25%)
Jul 24, 2015	30.15	30.28	29.40	29.60	666,895	-0.46(-1.51%)
Jul 23, 2015	30.52	30.53	29.91	30.06	560,518	-0.42(-1.38%)
Jul 22, 2015	30.08	30.65	29.82	30.48	609,497	+0.32(+1.05%)
Jul 21, 2015	30.22	30.65	30.04	30.16	495,708	-0.09(-0.29%)
Jul 20, 2015	30.35	30.43	30.09	30.25	543,912	-0.10(-0.35%)
Jul 17, 2015	30.16	30.49	29.97	30.35	413,919	+0.19(+0.64%)
Jul 16, 2015	30.14	30.29	29.91	30.16	445,623	+0.19(+0.64%)
Jul 15, 2015	29.97	30.12	29.65	29.97	504,536	-0.05(-0.17%)
Jul 14, 2015	29.92	30.13	29.86	30.02	305,453	+0.04(+0.15%)
Jul 13, 2015	29.90	30.07	29.79	29.98	524,905	+0.33(+1.12%)
Jul 10, 2015	29.09	29.65	29.04	29.65	1,044,985	+0.76(+2.64%)
Jul 09, 2015	29.16	29.29	28.88	28.88	487,194	+0.04(+0.12%)
Jul 08, 2015	29.50	29.64	28.59	28.85	636,110	-0.80(-2.69%)
Jul 07, 2015	29.46	29.76	28.78	29.65	1,042,582	+0.15(+0.50%)
Jul 06, 2015	29.51	29.78	29.10	29.50	716,591	-0.18(-0.62%)
Jul 02, 2015	29.76	29.68	29.68	29.68	615,290	+0.00(+0.00%)
Jul 01, 2015	29.86	30.03	29.54	29.68	1,076,630	+0.00(+0.00%)
Jun 30, 2015	30.19	30.31	29.65	29.68	817,252	-0.34(-1.14%)
Jun 29, 2015	30.53	30.61	30.02	30.02	730,489	-0.75(-2.45%)
Jun 26, 2015	31.24	31.29	30.58	30.77	1,286,335	-0.46(-1.49%)
Jun 25, 2015	31.44	31.55	31.02	31.24	524,505	-0.16(-0.50%)
Jun 24, 2015	31.84	32.05	31.36	31.40	330,199	-0.48(-1.51%)
Jun 23, 2015	31.52	31.94	31.41	31.88	423,775	+0.46(+1.45%)
Jun 22, 2015	31.44	31.52	31.30	31.42	269,602	+0.13(+0.42%)
Jun 19, 2015	31.29	31.66	31.26	31.29	488,192	-0.11(-0.33%)
Jun 18, 2015	31.13	31.57	30.94	31.40	500,870	+0.31(+0.99%)
Jun 17, 2015	31.14	31.37	30.91	31.09	452,015	+0.04(+0.11%)
Jun 16, 2015	31.48	31.48	31.00	31.05	816,681	-0.43(-1.36%)
Jun 15, 2015	31.07	31.53	30.91	31.48	726,386	+0.30(+0.95%)
Jun 12, 2015	31.29	31.45	31.13	31.19	611,499	-0.15(-0.47%)
Jun 11, 2015	31.57	31.76	31.23	31.33	395,500	-0.25(-0.80%)
Jun 10, 2015	31.67	31.96	31.43	31.59	509,477	+0.09(+0.28%)
Jun 09, 2015	31.48	31.83	31.47	31.50	537,314	-0.07(-0.22%)
Jun 08, 2015	32.13	32.43	31.44	31.57	1,053,632	-0.61(-1.90%)
Jun 05, 2015	32.67	32.67	31.98	32.18	1,346,174	-0.38(-1.16%)
Jun 04, 2015	33.59	33.66	32.52	32.56	1,135,853	-1.10(-3.28%)
Jun 03, 2015	33.52	34.22	33.48	33.66	778,323	+0.24(+0.71%)
Jun 02, 2015	33.25	33.53	32.95	33.43	441,194	+0.12(+0.37%)

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.