Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	32.86	32.97	32.70	32.95	2,265,204	+0.62(+1.92%)
Sep 29, 2015	32.05	32.53	32.01	32.33	742,301	+0.35(+1.09%)
Sep 28, 2015	33.01	33.03	31.96	31.98	1,271,776	+0.28(+0.88%)
Sep 25, 2015	32.15	32.33	31.61	31.70	814,564	-0.07(-0.22%)
Sep 24, 2015	31.75	31.84	31.50	31.77	1,042,322	+0.12(+0.37%)
Sep 23, 2015	32.24	32.27	31.64	31.65	781,338	-0.55(-1.70%)
Sep 22, 2015	32.17	32.24	31.92	32.20	1,494,841	-0.88(-2.66%)
Sep 21, 2015	33.49	33.52	32.96	33.08	655,172	-0.09(-0.27%)
Sep 18, 2015	33.29	33.58	33.17	33.17	444,930	-0.41(-1.22%)
Sep 17, 2015	33.31	33.86	33.16	33.58	515,713	-0.22(-0.65%)
Sep 16, 2015	33.72	33.81	33.50	33.80	833,035	+0.26(+0.78%)
Sep 15, 2015	33.50	33.62	33.31	33.54	1,090,665	+0.28(+0.84%)
Sep 14, 2015	33.39	33.43	33.11	33.26	436,428	-0.36(-1.06%)
Sep 11, 2015	33.40	33.63	33.29	33.62	1,994,859	+0.33(+0.98%)
Sep 10, 2015	33.34	33.54	33.17	33.29	4,273,620	+0.16(+0.47%)
Sep 09, 2015	33.69	33.70	33.11	33.13	3,107,548	-0.35(-1.05%)
Sep 08, 2015	33.27	33.49	33.22	33.49	3,251,692	+0.13(+0.38%)
Sep 04, 2015		33.36	33.36	33.36	0	-0.04(-0.12%)
Sep 03, 2015	33.58	33.69	33.37	33.40	4,777,762	+0.08(+0.24%)
Sep 02, 2015	33.22	33.35	33.02	33.32	6,825,134	-0.05(-0.15%)
Sep 01, 2015	33.35	33.54	33.21	33.37	501,951	-0.79(-2.30%)
Aug 31, 2015	34.07	34.30	33.86	34.16	528,905	-0.00(-0.01%)
Aug 28, 2015	34.12	34.34	34.02	34.16	749,597	-0.69(-1.98%)
Aug 27, 2015	34.62	34.87	34.50	34.85	639,017	+0.48(+1.40%)
Aug 26, 2015	34.33	34.39	33.80	34.37	1,605,464	+0.42(+1.24%)
Aug 25, 2015	34.85	34.90	33.95	33.95	958,817	+0.08(+0.22%)
Aug 24, 2015	33.19	34.77	32.85	33.88	4,285,542	-0.20(-0.60%)
Aug 21, 2015	34.69	34.77	33.82	34.08	939,274	-0.86(-2.46%)
Aug 20, 2015	35.31	35.35	34.91	34.94	429,679	-0.62(-1.74%)
Aug 19, 2015	35.35	35.59	35.18	35.56	495,543	+0.07(+0.20%)
Aug 18, 2015	35.40	35.60	35.35	35.49	347,259	-0.14(-0.39%)
Aug 17, 2015	35.36	35.69	35.30	35.63	274,302	+0.24(+0.68%)
Aug 14, 2015	35.37	35.49	35.20	35.39	643,571	+0.06(+0.17%)
Aug 13, 2015	35.57	35.60	35.25	35.33	252,835	+0.25(+0.71%)
Aug 12, 2015	35.04	35.17	34.70	35.08	431,188	-0.25(-0.71%)
Aug 11, 2015	35.36	35.44	35.16	35.33	311,398	-0.41(-1.15%)
Aug 10, 2015	35.26	35.74	35.26	35.74	456,816	+0.54(+1.53%)
Aug 07, 2015	35.15	35.31	34.98	35.20	303,897	-0.41(-1.15%)
Aug 06, 2015	35.70	35.78	35.52	35.61	314,413	-0.29(-0.79%)
Aug 05, 2015	35.56	35.94	35.55	35.90	401,106	-0.02(-0.07%)
Aug 04, 2015	36.11	36.15	35.85	35.92	589,354	-0.03(-0.08%)
Aug 03, 2015	36.17	36.29	35.90	35.95	1,015,051	-0.16(-0.44%)
Jul 31, 2015	36.45	36.49	36.07	36.11	572,077	+0.06(+0.17%)
Jul 30, 2015	35.81	36.07	35.64	36.05	1,760,120	-0.04(-0.11%)
Jul 29, 2015	36.17	36.37	35.94	36.09	2,245,543	+0.02(+0.05%)
Jul 28, 2015	35.69	36.17	35.57	36.07	560,678	+0.47(+1.33%)
Jul 27, 2015	35.86	35.89	35.53	35.60	752,261	-0.36(-1.00%)
Jul 24, 2015	36.26	36.29	35.87	35.96	493,058	-0.37(-1.02%)
Jul 23, 2015	36.46	36.50	36.20	36.33	1,749,614	+0.18(+0.50%)
Jul 22, 2015	35.82	36.23	35.63	36.15	644,030	-0.33(-0.90%)
Jul 21, 2015	36.40	36.48	36.19	36.48	299,404	-0.06(-0.16%)
Jul 20, 2015	36.60	36.69	36.42	36.54	662,735	+0.00(+0.00%)
Jul 17, 2015	36.44	36.55	36.29	36.54	2,297,351	-0.33(-0.90%)
Jul 16, 2015	36.73	36.94	36.65	36.87	460,280	+0.51(+1.40%)
Jul 15, 2015	36.70	36.91	36.30	36.36	824,410	-0.48(-1.30%)
Jul 14, 2015	36.82	36.88	36.72	36.84	658,171	+0.16(+0.44%)
Jul 13, 2015	36.58	36.70	36.46	36.68	611,818	+0.14(+0.38%)
Jul 10, 2015	36.47	36.60	36.31	36.54	1,109,804	+1.12(+3.16%)
Jul 09, 2015	35.52	35.64	35.33	35.42	1,199,848	+0.57(+1.62%)
Jul 08, 2015	34.88	34.95	34.70	34.85	1,077,740	-0.22(-0.61%)
Jul 07, 2015	34.93	35.13	34.21	35.07	993,580	-0.02(-0.06%)
Jul 06, 2015	34.85	35.25	34.79	35.09	421,693	-0.08(-0.23%)
Jul 02, 2015		35.17	35.17	35.17	0	+0.03(+0.09%)

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.