Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.02	33.27	32.90	33.14	15,356,475	+0.15(+0.46%)
Oct 29, 2015	33.01	33.12	32.54	32.99	21,506,266	-0.19(-0.57%)
Oct 28, 2015	33.54	33.67	32.80	33.18	22,999,852	-0.36(-1.06%)
Oct 27, 2015	33.62	33.70	33.42	33.53	11,216,979	-0.12(-0.36%)
Oct 26, 2015	33.85	33.87	33.39	33.65	14,672,120	-0.12(-0.36%)
Oct 23, 2015	34.35	34.37	33.75	33.77	16,615,315	-0.61(-1.76%)
Oct 22, 2015	34.13	34.48	34.03	34.38	17,308,216	+0.39(+1.16%)
Oct 21, 2015	34.15	34.32	33.96	33.99	11,104,481	-0.07(-0.20%)
Oct 20, 2015	33.84	34.19	33.81	34.05	12,889,506	+0.11(+0.33%)
Oct 19, 2015	33.89	33.96	33.60	33.94	13,487,759	+0.02(+0.07%)
Oct 16, 2015	33.90	34.13	33.81	33.92	12,421,575	+0.05(+0.13%)
Oct 15, 2015	33.51	33.93	33.35	33.87	10,936,924	+0.49(+1.48%)
Oct 14, 2015	33.54	33.63	33.34	33.38	10,357,796	-0.01(-0.02%)
Oct 13, 2015	33.43	33.57	33.32	33.39	12,639,080	-0.08(-0.23%)
Oct 12, 2015	33.29	33.66	33.18	33.46	9,892,497	+0.30(+0.89%)
Oct 09, 2015	33.32	33.35	33.06	33.17	17,288,560	-0.16(-0.48%)
Oct 08, 2015	32.90	33.38	32.79	33.33	13,902,457	+0.41(+1.24%)
Oct 07, 2015	33.07	33.14	32.87	32.92	12,579,674	-0.11(-0.34%)
Oct 06, 2015	33.19	33.29	32.83	33.03	15,211,576	-0.23(-0.68%)
Oct 05, 2015	32.93	33.31	32.80	33.26	15,857,489	+0.42(+1.29%)
Oct 02, 2015	32.65	32.84	32.35	32.84	17,424,832	+0.43(+1.33%)
Oct 01, 2015	32.87	32.91	32.16	32.40	20,656,216	-0.39(-1.18%)
Sep 30, 2015	32.28	32.83	32.27	32.79	12,724,327	+0.58(+1.79%)
Sep 29, 2015	32.27	32.41	32.08	32.21	11,461,466	+0.01(+0.02%)
Sep 28, 2015	32.37	32.56	32.15	32.21	12,551,334	-0.16(-0.49%)
Sep 25, 2015	32.12	32.68	31.96	32.37	12,548,766	+0.31(+0.97%)
Sep 24, 2015	31.79	32.12	31.68	32.06	14,952,958	+0.26(+0.81%)
Sep 23, 2015	31.72	31.87	31.61	31.80	6,953,041	+0.08(+0.26%)
Sep 22, 2015	31.97	32.11	31.62	31.71	14,485,750	-0.40(-1.25%)
Sep 21, 2015	31.96	32.28	31.96	32.12	11,579,553	+0.13(+0.40%)
Sep 18, 2015	32.03	32.36	31.91	31.99	18,956,750	-0.18(-0.56%)
Sep 17, 2015	31.64	32.58	31.64	32.17	30,282,854	+0.44(+1.37%)
Sep 16, 2015	31.51	31.83	31.40	31.73	11,487,525	+0.32(+1.00%)
Sep 15, 2015	31.29	31.49	31.09	31.42	8,767,958	+0.17(+0.53%)
Sep 14, 2015	31.29	31.46	31.19	31.25	11,158,067	+0.08(+0.24%)
Sep 11, 2015	30.91	31.19	30.76	31.18	9,965,733	+0.23(+0.75%)
Sep 10, 2015	30.98	31.25	30.85	30.94	9,017,544	-0.05(-0.17%)
Sep 09, 2015	31.46	31.55	30.94	31.00	15,382,447	-0.39(-1.24%)
Sep 08, 2015	31.02	31.39	30.99	31.39	14,935,336	+0.65(+2.12%)
Sep 04, 2015	30.91	30.73	30.73	30.73	17,897,492	-0.43(-1.37%)
Sep 03, 2015	30.95	31.32	30.95	31.16	11,441,090	+0.14(+0.46%)
Sep 02, 2015	31.22	31.31	30.76	31.02	12,156,130	+0.02(+0.07%)
Sep 01, 2015	31.52	31.57	30.82	31.00	25,862,466	-0.86(-2.71%)
Aug 31, 2015	32.33	32.33	31.60	31.86	16,096,793	-0.52(-1.60%)
Aug 28, 2015	32.43	32.53	31.94	32.38	12,901,432	-0.10(-0.30%)
Aug 27, 2015	32.28	32.49	32.03	32.48	22,716,302	+0.38(+1.17%)
Aug 26, 2015	31.76	32.18	31.49	32.10	29,145,838	+0.56(+1.78%)
Aug 25, 2015	32.94	33.15	31.51	31.54	38,157,776	-1.00(-3.07%)
Aug 24, 2015	33.14	33.44	32.38	32.54	46,778,032	-1.27(-3.75%)
Aug 21, 2015	34.10	34.25	33.78	33.80	24,984,488	-0.41(-1.21%)
Aug 20, 2015	34.28	34.62	34.10	34.22	17,026,386	-0.20(-0.59%)
Aug 19, 2015	34.19	34.52	34.01	34.42	12,321,481	+0.14(+0.42%)
Aug 18, 2015	34.25	34.34	34.16	34.28	15,647,555	-0.08(-0.24%)
Aug 17, 2015	34.31	34.51	34.13	34.36	12,207,089	+0.17(+0.48%)
Aug 14, 2015	33.80	34.22	33.73	34.19	13,772,435	+0.26(+0.75%)
Aug 13, 2015	33.80	34.04	33.54	33.94	14,364,700	+0.01(+0.02%)
Aug 12, 2015	33.30	33.99	33.23	33.93	31,264,540	+0.59(+1.78%)
Aug 11, 2015	33.30	33.59	33.09	33.34	20,153,348	+0.17(+0.50%)
Aug 10, 2015	33.32	33.47	33.11	33.17	16,110,397	-0.14(-0.41%)
Aug 07, 2015	32.87	33.45	32.70	33.31	28,204,050	+0.41(+1.23%)
Aug 06, 2015	32.81	32.93	32.44	32.90	22,848,850	+0.17(+0.53%)
Aug 05, 2015	32.78	32.96	32.63	32.73	14,868,224	+0.08(+0.25%)
Aug 04, 2015	33.10	33.14	32.58	32.65	16,032,465	-0.53(-1.61%)

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.