Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.76	37.05	33.56	35.83	2,934,372	+2.10(+6.23%)
Oct 29, 2015	33.99	35.17	32.77	33.73	4,393,760	-3.59(-9.63%)
Oct 28, 2015	36.01	37.33	35.87	37.33	1,494,801	+1.63(+4.57%)
Oct 27, 2015	35.71	35.97	35.03	35.69	1,149,667	-0.74(-2.03%)
Oct 26, 2015	35.76	36.55	35.56	36.44	1,439,524	+0.72(+2.00%)
Oct 23, 2015	34.04	35.80	33.82	35.72	1,382,773	+2.08(+6.20%)
Oct 22, 2015	33.46	34.53	33.32	33.64	2,724,368	+0.24(+0.73%)
Oct 21, 2015	34.14	34.62	33.32	33.39	1,676,862	-0.27(-0.80%)
Oct 20, 2015	33.67	34.24	33.56	33.66	1,273,240	-0.18(-0.54%)
Oct 19, 2015	33.51	34.06	33.28	33.85	942,961	-0.10(-0.31%)
Oct 16, 2015	34.59	34.78	33.78	33.95	993,144	-0.65(-1.89%)
Oct 15, 2015	35.08	35.16	34.08	34.60	1,078,858	-0.58(-1.66%)
Oct 14, 2015	35.41	35.66	34.90	35.19	605,377	-0.18(-0.52%)
Oct 13, 2015	35.44	36.20	35.21	35.37	833,012	-0.40(-1.12%)
Oct 12, 2015	36.24	36.24	35.61	35.77	613,363	-0.32(-0.89%)
Oct 09, 2015	36.58	36.86	35.87	36.10	1,039,207	-0.10(-0.29%)
Oct 08, 2015	35.16	36.56	35.15	36.20	1,850,158	+0.88(+2.49%)
Oct 07, 2015	35.14	36.46	34.45	35.32	1,522,832	+0.54(+1.55%)
Oct 06, 2015	34.10	35.35	34.06	34.78	1,163,803	+0.74(+2.18%)
Oct 05, 2015	32.18	34.32	32.01	34.04	1,740,222	+2.09(+6.55%)
Oct 02, 2015	30.85	32.09	30.59	31.94	1,031,557	+0.68(+2.18%)
Oct 01, 2015	31.65	32.14	30.62	31.26	1,050,106	-0.42(-1.32%)
Sep 30, 2015	31.42	31.78	31.06	31.68	1,498,229	+0.57(+1.82%)
Sep 29, 2015	30.78	31.37	30.66	31.12	1,255,524	+0.39(+1.28%)
Sep 28, 2015	31.12	31.27	30.68	30.72	1,034,572	-0.79(-2.52%)
Sep 25, 2015	31.76	31.90	31.19	31.52	796,180	-0.05(-0.17%)
Sep 24, 2015	30.81	31.69	30.37	31.57	1,400,948	+0.25(+0.81%)
Sep 23, 2015	32.17	32.35	31.29	31.32	1,022,223	-0.77(-2.39%)
Sep 22, 2015	32.23	32.63	31.85	32.08	1,075,995	-0.86(-2.62%)
Sep 21, 2015	33.27	33.64	32.74	32.95	1,024,432	-0.24(-0.71%)
Sep 18, 2015	34.00	34.28	33.09	33.18	1,423,245	-1.44(-4.16%)
Sep 17, 2015	35.42	35.66	34.55	34.62	934,834	-1.01(-2.84%)
Sep 16, 2015	34.72	35.76	34.72	35.63	974,362	+1.12(+3.23%)
Sep 15, 2015	34.03	34.59	33.84	34.52	1,314,721	+0.50(+1.46%)
Sep 14, 2015	34.25	34.34	33.85	34.02	698,470	-0.23(-0.66%)
Sep 11, 2015	34.32	34.60	33.80	34.25	932,133	-0.26(-0.76%)
Sep 10, 2015	34.77	35.08	34.38	34.51	903,254	-0.22(-0.63%)
Sep 09, 2015	35.69	35.86	34.67	34.73	1,935,166	-0.82(-2.31%)
Sep 08, 2015	35.13	36.16	34.60	35.55	1,402,431	+1.01(+2.93%)
Sep 04, 2015	34.83	34.53	34.53	34.53	1,261,794	-0.71(-2.00%)
Sep 03, 2015	35.76	35.98	35.08	35.24	1,883,399	-0.39(-1.10%)
Sep 02, 2015	35.90	36.22	34.69	35.63	1,618,114	+0.06(+0.17%)
Sep 01, 2015	36.89	37.13	35.42	35.57	2,251,927	-1.10(-3.00%)
Aug 31, 2015	36.63	37.79	35.95	36.67	1,830,209	+0.00(+0.00%)
Aug 28, 2015	36.08	36.80	36.00	36.67	1,656,849	+0.47(+1.30%)
Aug 27, 2015	36.06	36.81	35.48	36.20	3,183,884	+0.35(+0.97%)
Aug 26, 2015	37.47	37.50	34.25	35.85	6,692,969	+2.26(+6.72%)
Aug 25, 2015	34.16	34.62	32.90	33.59	2,679,856	+0.51(+1.53%)
Aug 24, 2015	28.78	34.81	28.78	33.09	2,125,345	+0.17(+0.50%)
Aug 21, 2015	34.02	34.23	32.92	32.92	1,112,153	-1.16(-3.40%)
Aug 20, 2015	34.66	34.87	34.06	34.08	1,065,221	-0.84(-2.40%)
Aug 19, 2015	34.87	35.39	34.33	34.92	1,499,288	+0.51(+1.47%)
Aug 18, 2015	34.11	34.72	34.11	34.41	723,438	+0.03(+0.08%)
Aug 17, 2015	33.88	34.50	33.58	34.39	959,440	+0.40(+1.18%)
Aug 14, 2015	33.72	34.12	33.59	33.99	758,872	+0.44(+1.30%)
Aug 13, 2015	34.18	34.40	33.32	33.55	985,245	-0.81(-2.36%)
Aug 12, 2015	33.29	34.47	33.11	34.36	1,363,660	+0.84(+2.51%)
Aug 11, 2015	33.05	33.59	32.69	33.52	1,244,737	+0.17(+0.52%)
Aug 10, 2015	32.36	33.56	32.22	33.34	1,328,145	+1.25(+3.90%)
Aug 07, 2015	31.84	32.70	31.80	32.09	1,251,841	+0.18(+0.57%)
Aug 06, 2015	31.29	32.05	31.15	31.91	1,413,224	+0.57(+1.83%)
Aug 05, 2015	31.44	31.98	31.22	31.34	1,137,188	+0.30(+0.98%)
Aug 04, 2015	31.17	31.57	30.94	31.03	1,203,392	-0.23(-0.72%)

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.