Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	32.87	34.07	32.41	33.83	5,533,876	+1.00(+3.05%)
Oct 29, 2015	33.28	33.80	32.62	32.83	2,696,440	-0.65(-1.94%)
Oct 28, 2015	32.12	33.54	31.74	33.48	4,840,196	+1.68(+5.28%)
Oct 27, 2015	31.38	32.36	31.05	31.80	2,516,588	-0.43(-1.33%)
Oct 26, 2015	33.13	33.49	31.96	32.23	3,239,040	-1.04(-3.13%)
Oct 23, 2015	32.70	33.74	32.42	33.27	3,510,351	+0.55(+1.68%)
Oct 22, 2015	32.88	33.46	32.45	32.72	3,741,076	-0.04(-0.12%)
Oct 21, 2015	33.44	33.92	32.40	32.76	7,780,906	-1.30(-3.82%)
Oct 20, 2015	33.52	34.19	33.25	34.06	3,472,307	+0.21(+0.62%)
Oct 19, 2015	33.62	34.07	33.43	33.85	2,278,001	-0.24(-0.70%)
Oct 16, 2015	35.01	35.04	33.45	34.09	2,568,563	-0.69(-1.98%)
Oct 15, 2015	33.91	34.85	33.61	34.78	3,357,674	+0.82(+2.41%)
Oct 14, 2015	33.72	34.11	33.25	33.96	1,960,582	+0.33(+0.98%)
Oct 13, 2015	33.40	34.23	33.33	33.63	2,390,564	-0.03(-0.09%)
Oct 12, 2015	34.43	34.67	33.43	33.66	1,851,603	-0.79(-2.29%)
Oct 09, 2015	34.90	34.90	34.01	34.45	1,916,098	-0.32(-0.92%)
Oct 08, 2015	34.09	34.98	33.54	34.77	2,643,384	+0.58(+1.70%)
Oct 07, 2015	34.15	34.57	33.24	34.19	4,005,362	+0.70(+2.09%)
Oct 06, 2015	32.77	34.04	32.27	33.49	7,457,101	+0.71(+2.17%)
Oct 05, 2015	31.07	32.98	30.39	32.78	6,245,879	+2.05(+6.67%)
Oct 02, 2015	29.40	30.73	29.03	30.73	7,839,759	+0.90(+3.02%)
Oct 01, 2015	31.54	31.59	29.72	29.83	6,358,237	-1.17(-3.77%)
Sep 30, 2015	31.74	31.92	30.49	31.00	4,160,841	-0.55(-1.74%)
Sep 29, 2015	31.74	32.11	31.23	31.55	3,461,041	+0.08(+0.25%)
Sep 28, 2015	32.38	32.49	31.36	31.47	2,754,696	-1.36(-4.14%)
Sep 25, 2015	32.93	33.11	32.50	32.83	2,222,767	+0.28(+0.86%)
Sep 24, 2015	32.46	32.85	31.78	32.55	3,194,239	-0.22(-0.67%)
Sep 23, 2015	33.08	33.44	32.73	32.77	1,645,025	-0.24(-0.73%)
Sep 22, 2015	32.54	33.93	32.51	33.01	3,218,655	-0.17(-0.51%)
Sep 21, 2015	33.76	33.94	33.11	33.18	1,914,457	-0.10(-0.30%)
Sep 18, 2015	31.31	33.99	31.31	33.28	4,223,347	-1.32(-3.82%)
Sep 17, 2015	35.02	35.33	34.29	34.60	3,012,405	-0.53(-1.51%)
Sep 16, 2015	34.19	35.66	33.91	35.13	2,484,905	+1.33(+3.93%)
Sep 15, 2015	33.16	33.94	33.08	33.80	1,997,885	+0.78(+2.36%)
Sep 14, 2015	32.45	33.15	32.27	33.02	2,884,326	+0.48(+1.48%)
Sep 11, 2015	32.01	32.71	32.01	32.54	2,511,419	-0.78(-2.34%)
Sep 10, 2015	32.86	33.62	32.53	33.32	3,227,510	+0.45(+1.37%)
Sep 09, 2015	34.16	34.49	32.60	32.87	3,260,965	-0.98(-2.90%)
Sep 08, 2015	33.53	33.94	33.22	33.85	3,135,816	+0.65(+1.96%)
Sep 04, 2015	33.82	33.20	33.20	33.20	3,784,000	-0.70(-2.06%)
Sep 03, 2015	34.00	34.35	33.44	33.90	4,893,495	+0.13(+0.38%)
Sep 02, 2015	33.79	34.25	33.02	33.77	5,599,778	+0.53(+1.59%)
Sep 01, 2015	33.20	34.17	32.17	33.24	4,061,152	-1.54(-4.43%)
Aug 31, 2015	33.75	35.21	33.39	34.78	4,519,608	+0.50(+1.46%)
Aug 28, 2015	32.43	34.34	32.42	34.28	5,161,748	+1.76(+5.41%)
Aug 27, 2015	31.84	33.65	31.51	32.52	3,689,467	+1.79(+5.82%)
Aug 26, 2015	30.71	32.03	29.67	30.73	7,120,334	+2.00(+6.96%)
Aug 25, 2015	30.32	30.32	28.72	28.73	3,454,466	-0.26(-0.90%)
Aug 24, 2015	27.96	30.01	27.94	28.99	4,304,649	-1.02(-3.40%)
Aug 21, 2015	30.62	31.21	30.01	30.01	2,978,383	-0.93(-3.01%)
Aug 20, 2015	31.48	32.10	30.92	30.94	2,193,519	-0.67(-2.12%)
Aug 19, 2015	32.35	32.65	31.45	31.61	3,007,610	-1.02(-3.13%)
Aug 18, 2015	32.76	33.09	32.47	32.63	1,338,127	-0.24(-0.73%)
Aug 17, 2015	32.61	33.34	32.55	32.87	3,968,775	+0.05(+0.15%)
Aug 14, 2015	32.69	33.41	32.63	32.82	2,295,844	+0.13(+0.40%)
Aug 13, 2015	33.17	33.47	32.49	32.69	1,945,976	-0.99(-2.94%)
Aug 12, 2015	33.29	33.77	32.71	33.68	2,505,740	+0.40(+1.20%)
Aug 11, 2015	33.08	33.49	32.81	33.28	2,518,242	-0.68(-2.00%)
Aug 10, 2015	32.57	34.03	32.57	33.96	2,499,285	+1.45(+4.46%)
Aug 07, 2015	32.99	33.22	32.42	32.51	3,005,439	-0.82(-2.46%)
Aug 06, 2015	33.03	33.54	32.55	33.33	2,758,742	+0.12(+0.36%)
Aug 05, 2015	33.16	33.58	32.70	33.21	3,537,362	+0.61(+1.87%)
Aug 04, 2015	32.97	33.42	32.48	32.60	2,012,943	-0.05(-0.15%)

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.