Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.08	34.39	32.82	33.20	1,666,577	+0.04(+0.12%)
Oct 29, 2015	33.32	33.87	33.10	33.16	1,347,291	-0.33(-0.99%)
Oct 28, 2015	33.33	33.90	32.98	33.49	1,602,035	+0.35(+1.06%)
Oct 27, 2015	33.29	33.66	33.03	33.14	1,163,036	-0.19(-0.57%)
Oct 26, 2015	33.39	33.62	33.18	33.33	717,969	-0.13(-0.39%)
Oct 23, 2015	33.05	33.57	32.80	33.46	893,801	+0.70(+2.14%)
Oct 22, 2015	32.23	32.91	31.90	32.76	1,306,004	+1.00(+3.15%)
Oct 21, 2015	31.92	32.10	31.61	31.76	648,868	+0.01(+0.03%)
Oct 20, 2015	31.19	31.97	31.10	31.75	941,849	+0.37(+1.18%)
Oct 19, 2015	31.39	31.74	31.01	31.38	500,361	-0.21(-0.66%)
Oct 16, 2015	31.91	31.98	31.23	31.59	1,248,065	-0.30(-0.94%)
Oct 15, 2015	30.88	31.91	30.77	31.89	1,317,043	+1.11(+3.61%)
Oct 14, 2015	30.79	31.22	30.67	30.78	1,020,062	+0.06(+0.20%)
Oct 13, 2015	30.37	30.93	30.28	30.72	592,572	+0.09(+0.29%)
Oct 12, 2015	29.92	30.81	29.71	30.63	1,029,884	+0.70(+2.34%)
Oct 09, 2015	29.83	30.20	29.59	29.93	527,223	+0.19(+0.64%)
Oct 08, 2015	29.82	29.93	29.13	29.74	867,865	-0.04(-0.13%)
Oct 07, 2015	29.88	29.90	29.07	29.78	1,417,648	+0.12(+0.40%)
Oct 06, 2015	30.42	30.52	29.54	29.66	764,188	-0.84(-2.75%)
Oct 05, 2015	29.66	30.57	29.39	30.50	1,220,654	+1.11(+3.78%)
Oct 02, 2015	28.28	29.39	27.94	29.39	1,186,073	+0.85(+2.98%)
Oct 01, 2015	28.54	28.89	27.89	28.54	1,328,174	-0.19(-0.66%)
Sep 30, 2015	28.10	28.77	27.85	28.73	1,451,042	+0.76(+2.72%)
Sep 29, 2015	28.39	28.50	27.69	27.97	1,102,377	-0.50(-1.76%)
Sep 28, 2015	29.91	30.09	28.13	28.47	1,387,492	-1.59(-5.29%)
Sep 25, 2015	30.05	30.57	29.74	30.06	1,026,839	+0.25(+0.84%)
Sep 24, 2015	29.52	30.15	29.45	29.81	826,525	-0.05(-0.17%)
Sep 23, 2015	29.78	30.04	29.53	29.86	499,532	+0.18(+0.61%)
Sep 22, 2015	29.56	30.16	29.27	29.68	849,685	-0.25(-0.84%)
Sep 21, 2015	29.71	30.12	29.65	29.93	966,885	+0.40(+1.35%)
Sep 18, 2015	29.18	29.99	29.12	29.53	2,072,641	-0.01(-0.03%)
Sep 17, 2015	29.39	29.79	29.25	29.54	1,306,305	+0.06(+0.20%)
Sep 16, 2015	29.49	29.67	29.14	29.48	819,419	-0.01(-0.03%)
Sep 15, 2015	29.16	29.62	29.04	29.49	608,067	+0.45(+1.55%)
Sep 14, 2015	29.33	29.34	28.69	29.04	799,474	-0.14(-0.48%)
Sep 11, 2015	28.48	29.18	28.25	29.18	644,258	+0.03(+0.10%)
Sep 10, 2015	29.07	29.37	28.88	29.15	705,020	+0.03(+0.10%)
Sep 09, 2015	29.75	29.94	29.05	29.12	802,707	-0.46(-1.56%)
Sep 08, 2015	28.90	29.64	28.59	29.58	1,307,354	+1.13(+3.97%)
Sep 04, 2015	28.35	28.45	28.45	28.45	1,002,200	-0.25(-0.87%)
Sep 03, 2015	28.86	29.00	28.28	28.70	1,145,683	-0.01(-0.03%)
Sep 02, 2015	28.65	29.01	28.07	28.71	1,706,964	+0.36(+1.27%)
Sep 01, 2015	28.50	29.09	28.16	28.35	1,709,584	-0.78(-2.68%)
Aug 31, 2015	29.50	29.64	28.88	29.13	2,025,255	-0.65(-2.18%)
Aug 28, 2015	28.78	29.84	28.73	29.78	1,786,581	+0.86(+2.97%)
Aug 27, 2015	28.63	28.95	28.09	28.92	1,513,488	+0.62(+2.19%)
Aug 26, 2015	28.09	28.41	27.32	28.30	1,870,001	+0.67(+2.42%)
Aug 25, 2015	28.66	28.71	27.62	27.63	1,742,985	-0.20(-0.72%)
Aug 24, 2015	25.60	28.13	25.01	27.83	3,424,141	-1.05(-3.64%)
Aug 21, 2015	28.95	29.57	28.48	28.88	2,276,588	-0.50(-1.70%)
Aug 20, 2015	30.21	30.26	29.34	29.38	1,460,792	-0.97(-3.20%)
Aug 19, 2015	31.06	31.11	30.32	30.35	1,118,360	-0.76(-2.44%)
Aug 18, 2015	31.55	31.61	31.04	31.11	1,605,292	-0.48(-1.52%)
Aug 17, 2015	30.59	31.69	30.23	31.59	1,993,500	+0.87(+2.83%)
Aug 14, 2015	30.08	31.01	30.00	30.72	1,404,954	+0.58(+1.92%)
Aug 13, 2015	30.41	30.51	29.99	30.14	1,436,508	-0.12(-0.40%)
Aug 12, 2015	30.17	30.35	29.50	30.26	1,743,646	-0.33(-1.08%)
Aug 11, 2015	29.20	31.39	29.10	30.59	4,684,229	-0.35(-1.13%)
Aug 10, 2015	31.55	31.92	30.86	30.94	3,732,595	-0.52(-1.65%)
Aug 07, 2015	31.39	31.49	31.09	31.46	1,964,348	-0.08(-0.25%)
Aug 06, 2015	32.00	32.26	31.41	31.54	2,015,157	-0.31(-0.97%)
Aug 05, 2015	31.64	32.71	31.64	31.85	2,217,915	+0.42(+1.34%)
Aug 04, 2015	31.41	31.79	31.34	31.43	1,018,156	+0.04(+0.13%)

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.