Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	32.94	33.26	32.81	33.23	364,233	+0.70(+2.14%)
Sep 29, 2015	32.72	32.87	32.36	32.53	196,918	-0.13(-0.39%)
Sep 28, 2015	33.46	33.46	32.59	32.66	584,229	-1.00(-2.98%)
Sep 25, 2015	34.10	34.10	33.48	33.66	172,735	-0.18(-0.54%)
Sep 24, 2015	33.79	33.88	33.50	33.85	130,140	-0.18(-0.53%)
Sep 23, 2015	34.02	34.08	33.87	34.03	857,608	-0.00(-0.01%)
Sep 22, 2015	34.03	34.12	33.82	34.03	136,990	-0.39(-1.14%)
Sep 21, 2015	34.35	34.62	34.21	34.43	94,131	+0.25(+0.74%)
Sep 18, 2015	34.31	34.63	34.13	34.17	593,010	-0.50(-1.45%)
Sep 17, 2015	34.58	35.11	34.58	34.68	228,934	+0.07(+0.20%)
Sep 16, 2015	34.35	34.63	34.25	34.61	103,339	+0.31(+0.91%)
Sep 15, 2015	34.09	34.36	33.88	34.30	87,303	+0.28(+0.82%)
Sep 14, 2015	34.17	34.21	33.93	34.02	327,329	-0.14(-0.40%)
Sep 11, 2015	33.81	34.16	33.81	34.16	84,792	+0.23(+0.69%)
Sep 10, 2015	33.78	34.12	33.76	33.92	157,281	+0.10(+0.29%)
Sep 09, 2015	34.54	34.54	33.79	33.83	160,579	-0.40(-1.16%)
Sep 08, 2015	34.00	34.23	33.84	34.22	208,775	+0.77(+2.31%)
Sep 04, 2015	33.42	33.45	33.45	33.45	225,001	-0.31(-0.91%)
Sep 03, 2015	33.81	34.12	33.66	33.76	321,151	+0.01(+0.02%)
Sep 02, 2015	33.38	33.75	33.25	33.75	587,511	+0.70(+2.10%)
Sep 01, 2015	32.70	33.47	32.70	33.06	2,239,969	-0.75(-2.21%)
Aug 31, 2015	33.95	34.07	33.72	33.80	409,988	-0.32(-0.95%)
Aug 28, 2015	34.04	34.26	33.93	34.12	668,362	-0.05(-0.13%)
Aug 27, 2015	33.78	34.24	33.50	34.17	3,616,478	+0.72(+2.16%)
Aug 26, 2015	32.60	33.48	32.37	33.45	492,422	+1.17(+3.63%)
Aug 25, 2015	32.44	33.47	32.26	32.28	744,507	+0.16(+0.49%)
Aug 24, 2015	33.30	33.46	24.09	32.12	2,032,358	-1.52(-4.51%)
Aug 21, 2015	34.40	34.46	33.63	33.63	816,868	-1.11(-3.20%)
Aug 20, 2015	35.42	35.42	34.74	34.74	290,156	-0.92(-2.59%)
Aug 19, 2015	35.72	35.91	35.53	35.67	221,927	-0.14(-0.38%)
Aug 18, 2015	35.85	35.98	35.76	35.80	334,448	-0.12(-0.33%)
Aug 17, 2015	35.46	35.93	35.42	35.92	108,170	+0.35(+0.98%)
Aug 14, 2015	35.52	35.59	35.42	35.57	227,301	+0.04(+0.10%)
Aug 13, 2015	35.41	35.73	35.36	35.54	548,163	+0.13(+0.36%)
Aug 12, 2015	35.17	35.43	34.86	35.41	959,700	-0.07(-0.18%)
Aug 11, 2015	35.47	35.69	35.33	35.48	484,905	-0.25(-0.69%)
Aug 10, 2015	35.71	35.83	35.67	35.72	132,804	+0.28(+0.79%)
Aug 07, 2015	35.60	35.60	35.22	35.44	140,164	-0.11(-0.31%)
Aug 06, 2015	36.14	36.14	35.26	35.55	341,223	-0.59(-1.64%)
Aug 05, 2015	36.44	36.46	36.10	36.15	771,188	-0.22(-0.61%)
Aug 04, 2015	36.25	36.42	36.21	36.37	161,744	+0.07(+0.21%)
Aug 03, 2015	36.48	36.48	36.12	36.29	288,648	-0.01(-0.02%)
Jul 31, 2015	36.31	36.40	36.20	36.30	132,726	+0.16(+0.45%)
Jul 30, 2015	36.06	36.17	35.89	36.14	90,083	+0.06(+0.15%)
Jul 29, 2015	35.84	36.11	35.84	36.08	398,472	+0.26(+0.73%)
Jul 28, 2015	35.63	35.85	35.46	35.82	188,433	+0.32(+0.90%)
Jul 27, 2015	35.72	35.72	35.43	35.50	2,220,945	-0.27(-0.76%)
Jul 24, 2015	36.15	36.26	35.73	35.77	128,868	-0.07(-0.19%)
Jul 23, 2015	36.23	36.26	35.76	35.84	127,099	-0.31(-0.85%)
Jul 22, 2015	35.98	36.16	35.98	36.15	162,452	+0.21(+0.57%)
Jul 21, 2015	36.19	36.19	35.86	35.95	94,948	-0.14(-0.39%)
Jul 20, 2015	36.20	36.20	36.05	36.09	163,472	+0.00(+0.01%)
Jul 17, 2015	36.21	36.21	36.00	36.08	153,026	-0.08(-0.22%)
Jul 16, 2015	36.07	36.19	35.96	36.16	233,218	+0.36(+1.01%)
Jul 15, 2015	35.82	35.91	35.71	35.80	103,459	-0.03(-0.08%)
Jul 14, 2015	35.95	35.95	35.75	35.83	232,083	+0.02(+0.05%)
Jul 13, 2015	35.68	35.82	35.66	35.81	174,324	+0.49(+1.37%)
Jul 10, 2015	35.12	35.38	35.12	35.33	176,665	+0.54(+1.55%)
Jul 09, 2015	34.85	35.16	34.73	34.79	152,230	+0.28(+0.81%)
Jul 08, 2015	34.87	34.95	34.51	34.51	1,208,114	-0.61(-1.75%)
Jul 07, 2015	34.82	35.12	34.44	35.12	111,191	+0.34(+0.97%)
Jul 06, 2015	34.53	34.93	34.53	34.78	127,186	+0.00(+0.01%)
Jul 02, 2015	34.89	34.78	34.78	34.78	196,824	-0.09(-0.26%)

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.