Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.42	31.78	31.05	31.68	1,498,450	+0.57(+1.82%)
Sep 29, 2015	30.77	31.37	30.66	31.11	1,255,709	+0.39(+1.28%)
Sep 28, 2015	31.12	31.27	30.68	30.72	1,034,725	-0.79(-2.52%)
Sep 25, 2015	31.76	31.90	31.19	31.51	796,297	-0.05(-0.17%)
Sep 24, 2015	30.81	31.68	30.36	31.57	1,401,154	+0.25(+0.81%)
Sep 23, 2015	32.17	32.35	31.29	31.31	1,022,373	-0.77(-2.39%)
Sep 22, 2015	32.23	32.63	31.84	32.08	1,076,153	-0.86(-2.62%)
Sep 21, 2015	33.27	33.63	32.73	32.94	1,024,583	-0.24(-0.71%)
Sep 18, 2015	34.00	34.28	33.08	33.18	1,423,455	-1.44(-4.16%)
Sep 17, 2015	35.42	35.65	34.55	34.62	934,972	-1.01(-2.84%)
Sep 16, 2015	34.71	35.75	34.71	35.63	974,506	+1.12(+3.23%)
Sep 15, 2015	34.02	34.58	33.83	34.51	1,314,915	+0.50(+1.46%)
Sep 14, 2015	34.24	34.34	33.84	34.02	698,573	-0.23(-0.66%)
Sep 11, 2015	34.31	34.60	33.80	34.24	932,270	-0.26(-0.76%)
Sep 10, 2015	34.77	35.07	34.37	34.50	903,387	-0.22(-0.63%)
Sep 09, 2015	35.69	35.85	34.66	34.72	1,935,451	-0.82(-2.31%)
Sep 08, 2015	35.12	36.15	34.60	35.54	1,402,637	+1.01(+2.93%)
Sep 04, 2015	34.83	34.53	34.53	34.53	1,261,980	-0.71(-2.00%)
Sep 03, 2015	35.75	35.98	35.07	35.24	1,883,676	-0.39(-1.10%)
Sep 02, 2015	35.90	36.21	34.69	35.63	1,618,352	+0.06(+0.17%)
Sep 01, 2015	36.88	37.13	35.42	35.57	2,252,258	-1.10(-3.00%)
Aug 31, 2015	36.62	37.79	35.94	36.67	1,830,479	+0.00(+0.00%)
Aug 28, 2015	36.07	36.80	35.99	36.67	1,657,093	+0.47(+1.30%)
Aug 27, 2015	36.06	36.81	35.47	36.20	3,184,353	+0.35(+0.97%)
Aug 26, 2015	37.47	37.49	34.24	35.85	6,693,955	+2.26(+6.72%)
Aug 25, 2015	34.15	34.62	32.90	33.59	2,680,250	+0.51(+1.53%)
Aug 24, 2015	28.77	34.81	28.77	33.08	2,125,658	+0.17(+0.50%)
Aug 21, 2015	34.02	34.22	32.92	32.92	1,112,316	-1.16(-3.40%)
Aug 20, 2015	34.65	34.87	34.06	34.08	1,065,378	-0.84(-2.40%)
Aug 19, 2015	34.87	35.38	34.32	34.91	1,499,508	+0.51(+1.47%)
Aug 18, 2015	34.10	34.71	34.10	34.41	723,544	+0.03(+0.08%)
Aug 17, 2015	33.88	34.49	33.57	34.38	959,582	+0.40(+1.18%)
Aug 14, 2015	33.71	34.11	33.59	33.98	758,984	+0.44(+1.30%)
Aug 13, 2015	34.17	34.39	33.32	33.54	985,390	-0.81(-2.36%)
Aug 12, 2015	33.29	34.46	33.11	34.36	1,363,861	+0.84(+2.51%)
Aug 11, 2015	33.04	33.58	32.69	33.51	1,244,920	+0.17(+0.52%)
Aug 10, 2015	32.36	33.56	32.22	33.34	1,328,341	+1.25(+3.90%)
Aug 07, 2015	31.84	32.70	31.79	32.09	1,252,026	+0.18(+0.57%)
Aug 06, 2015	31.28	32.05	31.14	31.91	1,413,433	+0.57(+1.83%)
Aug 05, 2015	31.44	31.98	31.21	31.33	1,137,355	+0.30(+0.98%)
Aug 04, 2015	31.17	31.57	30.93	31.03	1,203,569	-0.23(-0.72%)
Aug 03, 2015	31.59	31.88	30.99	31.26	1,899,836	-0.47(-1.48%)
Jul 31, 2015	31.66	31.97	30.41	31.72	3,420,222	+0.43(+1.36%)
Jul 30, 2015	30.01	32.50	28.27	31.30	6,103,066	-2.60(-7.68%)
Jul 29, 2015	33.50	34.23	33.31	33.90	1,250,373	+0.43(+1.27%)
Jul 28, 2015	32.55	33.57	32.43	33.48	1,502,386	+1.22(+3.80%)
Jul 27, 2015	32.38	32.92	31.95	32.25	1,183,025	-0.77(-2.34%)
Jul 24, 2015	33.62	33.62	32.82	33.03	1,080,830	-0.71(-2.11%)
Jul 23, 2015	34.22	34.69	33.46	33.74	1,145,465	-0.55(-1.60%)
Jul 22, 2015	34.72	34.81	34.23	34.29	909,290	-0.58(-1.67%)
Jul 21, 2015	35.42	35.84	34.79	34.87	663,114	-0.46(-1.30%)
Jul 20, 2015	35.36	35.63	35.13	35.33	677,146	-0.10(-0.27%)
Jul 17, 2015	35.73	35.77	35.37	35.42	516,956	-0.30(-0.85%)
Jul 16, 2015	35.93	36.14	35.61	35.73	654,638	+0.15(+0.41%)
Jul 15, 2015	36.18	36.60	35.44	35.58	535,526	-0.67(-1.84%)
Jul 14, 2015	35.98	36.31	35.86	36.25	835,861	+0.05(+0.14%)
Jul 13, 2015	34.92	36.25	34.75	36.20	1,327,302	+1.47(+4.22%)
Jul 10, 2015	34.94	35.18	34.63	34.73	583,588	+0.13(+0.38%)
Jul 09, 2015	35.39	35.48	34.59	34.60	1,134,686	-0.23(-0.65%)
Jul 08, 2015	35.09	35.53	34.52	34.82	1,740,420	-0.65(-1.84%)
Jul 07, 2015	35.89	35.94	34.36	35.48	2,460,781	-0.42(-1.16%)
Jul 06, 2015	35.88	36.41	35.58	35.89	1,784,175	-0.29(-0.79%)
Jul 02, 2015	35.95	36.18	36.18	36.18	2,021,730	+0.34(+0.94%)

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.