Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.21	20.82	19.98	20.61	34,197,952	-1.24(-5.69%)
Sep 29, 2015	21.84	21.95	21.42	21.85	6,556,161	+0.07(+0.30%)
Sep 28, 2015	22.40	22.57	21.72	21.79	6,295,811	-0.74(-3.27%)
Sep 25, 2015	22.59	22.74	22.41	22.52	3,901,837	+0.10(+0.45%)
Sep 24, 2015	22.47	22.66	22.31	22.42	6,368,453	-0.19(-0.83%)
Sep 23, 2015	22.92	22.92	22.53	22.61	3,878,671	-0.31(-1.36%)
Sep 22, 2015	23.00	23.11	22.76	22.92	5,219,003	-0.30(-1.31%)
Sep 21, 2015	22.92	23.39	22.91	23.22	7,780,297	+0.40(+1.74%)
Sep 18, 2015	22.99	23.32	22.71	22.83	11,410,118	-0.48(-2.05%)
Sep 17, 2015	23.29	23.72	23.22	23.30	6,617,321	+0.17(+0.72%)
Sep 16, 2015	22.98	23.19	22.95	23.14	8,663,650	+0.17(+0.72%)
Sep 15, 2015	23.28	23.40	22.91	22.97	8,004,187	-0.30(-1.27%)
Sep 14, 2015	23.43	23.61	23.24	23.27	4,498,958	-0.12(-0.49%)
Sep 11, 2015	23.38	23.43	22.87	23.38	5,379,724	-0.11(-0.46%)
Sep 10, 2015	23.50	23.77	23.42	23.49	4,488,736	-0.04(-0.15%)
Sep 09, 2015	23.92	23.99	23.50	23.53	5,013,573	-0.16(-0.67%)
Sep 08, 2015	23.76	23.84	23.42	23.69	5,240,039	+0.25(+1.08%)
Sep 04, 2015	23.43	23.43	23.43	23.43	6,242,656	-0.43(-1.82%)
Sep 03, 2015	23.67	24.06	23.66	23.87	5,563,962	+0.27(+1.13%)
Sep 02, 2015	23.67	23.88	23.41	23.60	5,714,052	+0.27(+1.15%)
Sep 01, 2015	23.32	23.59	23.19	23.33	4,311,576	-0.39(-1.65%)
Aug 31, 2015	23.68	23.85	23.51	23.72	4,569,466	-0.01(-0.06%)
Aug 28, 2015	23.81	24.08	23.64	23.74	3,961,515	-0.10(-0.42%)
Aug 27, 2015	23.88	24.06	23.43	23.84	4,029,679	+0.09(+0.40%)
Aug 26, 2015	23.41	23.80	23.05	23.75	5,873,264	+0.82(+3.56%)
Aug 25, 2015	23.89	23.91	22.92	22.93	8,797,427	-0.22(-0.94%)
Aug 24, 2015	22.61	23.59	22.23	23.15	17,646,776	-0.13(-0.56%)
Aug 21, 2015	24.35	24.44	23.27	23.28	13,340,224	-1.06(-4.37%)
Aug 20, 2015	24.40	24.70	24.26	24.34	8,835,952	-0.32(-1.29%)
Aug 19, 2015	24.80	24.97	24.60	24.66	3,940,816	-0.40(-1.59%)
Aug 18, 2015	24.89	25.25	24.93	25.05	5,941,079	+0.12(+0.49%)
Aug 17, 2015	24.74	24.97	24.53	24.93	5,630,391	+0.18(+0.73%)
Aug 14, 2015	24.84	24.98	24.63	24.75	5,437,821	-0.01(-0.06%)
Aug 13, 2015	25.34	25.36	24.68	24.76	9,745,689	-0.61(-2.42%)
Aug 12, 2015	25.45	25.46	25.01	25.38	5,640,150	-0.25(-0.99%)
Aug 11, 2015	25.15	25.72	25.03	25.63	7,909,006	+0.14(+0.54%)
Aug 10, 2015	24.84	25.55	24.84	25.50	6,000,605	+0.27(+1.06%)
Aug 07, 2015	25.20	25.42	25.07	25.23	8,359,264	-0.03(-0.11%)
Aug 06, 2015	25.46	25.47	24.82	25.26	5,358,699	-0.19(-0.74%)
Aug 05, 2015	25.56	25.76	25.39	25.44	4,640,900	+0.02(+0.09%)
Aug 04, 2015	25.93	26.03	25.39	25.42	7,402,690	-0.51(-1.95%)
Aug 03, 2015	26.38	26.39	25.77	25.93	3,857,632	-0.45(-1.70%)
Jul 31, 2015	26.11	26.57	25.84	26.38	10,728,410	+0.31(+1.19%)
Jul 30, 2015	26.11	26.11	25.81	26.07	2,977,695	-0.11(-0.41%)
Jul 29, 2015	25.94	26.25	25.91	26.17	2,868,789	+0.14(+0.53%)
Jul 28, 2015	26.26	26.34	25.73	26.04	5,256,187	-0.15(-0.58%)
Jul 27, 2015	25.94	26.28	25.79	26.19	8,227,379	+0.17(+0.67%)
Jul 24, 2015	26.28	26.29	25.91	26.02	5,030,786	-0.31(-1.18%)
Jul 23, 2015	26.29	26.83	26.20	26.33	6,340,535	+0.19(+0.72%)
Jul 22, 2015	26.61	26.67	26.01	26.14	13,500,885	-0.56(-2.11%)
Jul 21, 2015	27.20	27.24	26.52	26.70	6,150,709	-0.49(-1.81%)
Jul 20, 2015	27.23	27.33	27.15	27.19	2,313,116	-0.02(-0.08%)
Jul 17, 2015	27.43	27.56	27.16	27.22	3,038,047	-0.33(-1.18%)
Jul 16, 2015	27.38	27.62	27.19	27.54	3,593,560	+0.22(+0.79%)
Jul 15, 2015	27.35	27.38	27.20	27.32	2,799,731	-0.01(-0.03%)
Jul 14, 2015	27.32	27.51	27.31	27.33	2,941,947	+0.07(+0.24%)
Jul 13, 2015	27.43	27.48	27.11	27.27	4,132,878	+0.09(+0.35%)
Jul 10, 2015	27.27	27.30	26.63	27.17	13,612,032	-0.14(-0.53%)
Jul 09, 2015	27.94	28.03	27.30	27.32	5,538,266	-0.43(-1.56%)
Jul 08, 2015	28.05	28.15	27.74	27.75	3,747,346	-0.43(-1.51%)
Jul 07, 2015	27.90	28.20	27.73	28.18	3,961,452	+0.31(+1.12%)
Jul 06, 2015	27.75	28.15	27.57	27.87	3,418,794	+0.11(+0.39%)
Jul 02, 2015	27.68	27.76	27.76	27.76	2,972,098	+0.12(+0.44%)

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.