Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	32.91	33.21	32.82	32.93	988,826	-0.10(-0.30%)
Aug 28, 2015	32.94	33.12	32.77	33.03	1,038,917	+0.04(+0.13%)
Aug 27, 2015	32.54	32.99	32.43	32.99	1,902,012	+0.56(+1.72%)
Aug 26, 2015	32.18	32.47	31.87	32.43	1,809,545	+0.58(+1.82%)
Aug 25, 2015	32.48	32.92	31.85	31.85	4,438,166	-0.09(-0.29%)
Aug 24, 2015	32.05	32.34	22.25	31.94	3,579,398	-0.60(-1.85%)
Aug 21, 2015	32.58	32.94	32.52	32.54	1,307,440	-0.46(-1.39%)
Aug 20, 2015	33.50	33.50	33.00	33.00	968,557	-0.59(-1.77%)
Aug 19, 2015	33.61	33.70	33.47	33.60	560,235	-0.16(-0.49%)
Aug 18, 2015	33.83	33.94	33.71	33.76	410,754	-0.11(-0.34%)
Aug 17, 2015	33.67	33.90	33.63	33.88	400,543	+0.12(+0.36%)
Aug 14, 2015	33.69	33.77	33.62	33.75	968,755	+0.00(+0.00%)
Aug 13, 2015	33.77	33.83	33.70	33.75	477,609	-0.06(-0.19%)
Aug 12, 2015	33.66	33.85	33.45	33.82	958,955	-0.03(-0.08%)
Aug 11, 2015	34.03	34.03	33.73	33.85	982,583	-0.28(-0.82%)
Aug 10, 2015	33.92	34.16	33.86	34.13	1,897,437	+0.29(+0.87%)
Aug 07, 2015	33.75	33.89	33.72	33.83	491,254	-0.07(-0.21%)
Aug 06, 2015	34.23	34.23	33.78	33.90	733,724	-0.22(-0.63%)
Aug 05, 2015	33.96	34.27	33.96	34.12	5,070,939	+0.26(+0.76%)
Aug 04, 2015	33.83	33.93	33.78	33.86	1,590,905	+0.09(+0.28%)
Aug 03, 2015	33.77	33.88	33.67	33.77	1,278,340	-0.04(-0.12%)
Jul 31, 2015	33.83	33.94	33.79	33.81	493,344	+0.01(+0.02%)
Jul 30, 2015	33.73	33.86	33.71	33.80	304,532	+0.00(+0.00%)
Jul 29, 2015	33.62	33.80	33.60	33.80	457,499	+0.18(+0.53%)
Jul 28, 2015	33.37	33.74	33.24	33.62	1,179,244	+0.37(+1.10%)
Jul 27, 2015	33.27	33.41	33.22	33.26	1,395,628	-0.14(-0.43%)
Jul 24, 2015	33.65	33.70	33.39	33.40	580,789	-0.26(-0.77%)
Jul 23, 2015	33.66	33.80	33.64	33.66	869,105	-0.01(-0.04%)
Jul 22, 2015	33.79	33.84	33.63	33.67	910,159	-0.22(-0.65%)
Jul 21, 2015	33.97	34.00	33.86	33.89	531,322	-0.09(-0.27%)
Jul 20, 2015	33.97	34.08	33.94	33.99	484,948	+0.04(+0.11%)
Jul 17, 2015	33.97	34.03	33.91	33.95	333,368	-0.03(-0.08%)
Jul 16, 2015	33.94	34.01	33.88	33.98	600,181	+0.14(+0.42%)
Jul 15, 2015	33.99	34.02	33.81	33.84	784,954	-0.10(-0.30%)
Jul 14, 2015	33.82	34.00	33.76	33.94	1,573,047	+0.14(+0.40%)
Jul 13, 2015	33.82	33.92	33.74	33.80	1,743,272	+0.08(+0.23%)
Jul 10, 2015	33.67	33.78	33.59	33.72	607,501	+0.31(+0.94%)
Jul 09, 2015	33.60	33.71	33.39	33.41	1,022,533	+0.03(+0.09%)
Jul 08, 2015	33.59	33.64	33.28	33.38	1,045,954	-0.34(-1.00%)
Jul 07, 2015	33.75	33.81	33.31	33.71	8,900,635	-0.01(-0.04%)
Jul 06, 2015	33.71	33.86	33.66	33.73	940,556	-0.19(-0.57%)
Jul 02, 2015	33.88	33.92	33.92	33.92	714,167	-0.01(-0.02%)
Jul 01, 2015	33.95	34.18	33.87	33.93	3,553,635	-0.04(-0.11%)
Jun 30, 2015	34.00	34.03	33.87	33.97	1,323,579	+0.20(+0.59%)
Jun 29, 2015	33.95	34.10	33.76	33.77	1,878,758	-0.56(-1.62%)
Jun 26, 2015	34.65	34.65	34.29	34.32	464,418	-0.26(-0.76%)
Jun 25, 2015	34.72	34.80	34.57	34.59	443,468	-0.09(-0.25%)
Jun 24, 2015	34.83	34.83	34.63	34.67	706,805	-0.16(-0.45%)
Jun 23, 2015	34.80	34.85	34.72	34.83	449,346	+0.09(+0.25%)
Jun 22, 2015	34.80	34.99	34.57	34.75	402,149	+0.15(+0.43%)
Jun 19, 2015	34.75	34.75	34.60	34.60	413,156	-0.16(-0.45%)
Jun 18, 2015	34.70	34.80	34.56	34.75	569,104	+0.16(+0.45%)
Jun 17, 2015	34.58	34.61	34.47	34.60	357,581	+0.09(+0.25%)
Jun 16, 2015	34.40	34.52	34.34	34.51	439,744	+0.09(+0.27%)
Jun 15, 2015	34.47	34.51	34.35	34.42	1,034,754	-0.18(-0.52%)
Jun 12, 2015	34.61	34.62	34.50	34.60	648,713	-0.08(-0.23%)
Jun 11, 2015	34.67	34.76	34.58	34.67	529,374	-0.02(-0.06%)
Jun 10, 2015	34.52	34.70	34.49	34.70	1,405,619	+0.13(+0.37%)
Jun 09, 2015	34.58	34.63	34.48	34.57	959,404	+0.00(+0.00%)
Jun 08, 2015	34.78	34.84	34.50	34.57	750,002	-0.30(-0.86%)
Jun 05, 2015	34.75	34.88	34.62	34.87	512,216	+0.06(+0.16%)
Jun 04, 2015	34.93	34.98	34.78	34.81	823,001	-0.20(-0.57%)
Jun 03, 2015	35.10	35.12	34.97	35.01	772,162	-0.01(-0.02%)
Jun 02, 2015	35.07	35.12	34.90	35.02	1,380,916	-0.12(-0.35%)

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.