Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.29	30.48	30.01	30.15	4,725,186	+0.03(+0.09%)
Sep 29, 2015	30.14	30.95	29.70	30.13	8,243,234	+0.10(+0.35%)
Sep 28, 2015	30.98	31.21	30.01	30.02	4,376,662	-1.04(-3.33%)
Sep 25, 2015	31.47	31.47	30.96	31.06	4,526,384	-0.09(-0.29%)
Sep 24, 2015	31.36	31.46	31.01	31.15	4,006,432	-0.44(-1.40%)
Sep 23, 2015	31.95	32.05	31.32	31.59	3,349,416	-0.25(-0.78%)
Sep 22, 2015	31.84	31.94	31.46	31.84	2,773,004	-0.19(-0.59%)
Sep 21, 2015	32.34	32.63	31.95	32.03	5,175,845	-0.01(-0.04%)
Sep 18, 2015	32.64	32.92	31.91	32.04	9,792,583	-0.95(-2.88%)
Sep 17, 2015	33.72	34.00	32.92	32.99	4,935,356	-0.77(-2.28%)
Sep 16, 2015	32.81	33.82	32.79	33.76	5,249,078	+0.90(+2.73%)
Sep 15, 2015	33.20	33.20	32.81	32.86	4,009,508	-0.18(-0.53%)
Sep 14, 2015	32.99	33.28	32.91	33.04	3,159,628	+0.00(+0.00%)
Sep 11, 2015	32.77	33.05	32.57	33.04	3,256,577	-0.07(-0.20%)
Sep 10, 2015	32.87	33.37	32.79	33.10	2,609,027	-0.01(-0.04%)
Sep 09, 2015	33.75	34.07	33.05	33.11	3,421,140	-0.52(-1.55%)
Sep 08, 2015	33.28	33.65	33.03	33.63	3,150,112	+0.77(+2.36%)
Sep 04, 2015	33.16	32.86	32.86	32.86	3,881,744	-0.40(-1.21%)
Sep 03, 2015	32.98	34.01	32.95	33.26	6,992,620	+0.42(+1.28%)
Sep 02, 2015	32.73	32.91	32.27	32.84	4,543,875	+0.24(+0.73%)
Sep 01, 2015	32.15	33.12	32.15	32.60	4,935,812	-0.33(-1.00%)
Aug 31, 2015	33.21	33.50	32.77	32.93	4,203,871	-0.45(-1.33%)
Aug 28, 2015	33.16	33.61	33.03	33.38	4,139,576	+0.25(+0.74%)
Aug 27, 2015	33.03	33.50	32.55	33.13	4,889,002	+0.31(+0.94%)
Aug 26, 2015	32.39	32.85	31.68	32.82	4,306,434	+1.08(+3.42%)
Aug 25, 2015	33.13	33.17	31.73	31.74	13,100,373	-0.81(-2.48%)
Aug 24, 2015	31.84	33.49	31.80	32.55	10,412,821	-1.21(-3.58%)
Aug 21, 2015	34.35	34.72	33.63	33.75	6,939,618	-0.90(-2.59%)
Aug 20, 2015	34.99	35.12	34.56	34.65	8,573,788	-0.68(-1.92%)
Aug 19, 2015	35.66	35.86	35.11	35.33	5,343,481	-0.46(-1.28%)
Aug 18, 2015	36.01	36.08	35.63	35.79	4,165,768	-0.14(-0.38%)
Aug 17, 2015	35.59	36.01	35.34	35.92	4,836,723	+0.08(+0.22%)
Aug 14, 2015	35.89	36.11	35.56	35.84	9,373,008	-0.37(-1.02%)
Aug 13, 2015	36.74	37.21	35.19	36.21	25,493,740	-3.48(-8.76%)
Aug 12, 2015	38.85	41.42	38.12	39.69	9,461,284	+0.06(+0.15%)
Aug 11, 2015	39.54	39.75	39.23	39.63	2,955,957	-0.12(-0.31%)
Aug 10, 2015	38.92	39.84	38.92	39.76	3,633,684	+1.02(+2.63%)
Aug 07, 2015	38.77	39.22	38.17	38.74	3,490,860	-0.21(-0.55%)
Aug 06, 2015	39.20	39.36	38.43	38.95	6,301,686	-0.52(-1.32%)
Aug 05, 2015	39.62	40.03	39.20	39.47	3,692,223	-0.01(-0.03%)
Aug 04, 2015	39.44	39.67	39.27	39.48	2,191,621	+0.21(+0.54%)
Aug 03, 2015	39.58	39.67	39.15	39.27	2,138,634	-0.30(-0.77%)
Jul 31, 2015	39.78	40.01	39.45	39.58	2,258,284	-0.13(-0.32%)
Jul 30, 2015	39.47	39.83	39.40	39.70	2,739,613	+0.23(+0.57%)
Jul 29, 2015	39.69	39.76	39.08	39.48	5,158,354	-0.15(-0.39%)
Jul 28, 2015	39.96	39.99	39.50	39.63	2,494,536	-0.24(-0.60%)
Jul 27, 2015	39.65	40.28	39.59	39.87	2,611,051	-0.06(-0.16%)
Jul 24, 2015	40.02	40.09	39.76	39.94	2,696,309	+0.01(+0.02%)
Jul 23, 2015	40.49	40.52	39.87	39.93	3,361,695	-0.65(-1.59%)
Jul 22, 2015	40.09	40.64	40.09	40.58	2,341,027	+0.52(+1.31%)
Jul 21, 2015	40.35	40.46	40.00	40.05	3,811,980	-0.34(-0.85%)
Jul 20, 2015	40.34	40.55	40.18	40.39	3,125,760	+0.21(+0.53%)
Jul 17, 2015	41.00	41.13	40.18	40.18	4,756,190	-0.95(-2.31%)
Jul 16, 2015	41.41	41.47	41.08	41.13	3,507,608	-0.17(-0.42%)
Jul 15, 2015	41.85	41.85	41.03	41.30	3,568,827	-0.50(-1.19%)
Jul 14, 2015	41.23	41.91	41.11	41.80	3,988,873	+0.45(+1.09%)
Jul 13, 2015	41.53	41.59	41.13	41.35	2,678,045	+0.08(+0.19%)
Jul 10, 2015	41.12	41.47	40.98	41.27	3,001,390	+0.82(+2.03%)
Jul 09, 2015	42.08	42.08	40.10	40.45	6,860,253	-1.23(-2.96%)
Jul 08, 2015	41.60	42.08	41.47	41.69	4,223,749	-0.24(-0.57%)
Jul 07, 2015	40.76	41.98	40.63	41.92	4,712,246	+1.37(+3.39%)
Jul 06, 2015	40.34	40.76	40.31	40.55	3,638,458	-0.19(-0.48%)
Jul 02, 2015	40.73	40.74	40.74	40.74	2,935,904	+0.20(+0.49%)

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.