Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.28	30.47	30.00	30.15	4,725,826	+0.03(+0.09%)
Sep 29, 2015	30.14	30.94	29.70	30.12	8,244,350	+0.10(+0.35%)
Sep 28, 2015	30.97	31.20	30.00	30.02	4,377,255	-1.04(-3.33%)
Sep 25, 2015	31.46	31.47	30.96	31.05	4,526,997	-0.09(-0.29%)
Sep 24, 2015	31.36	31.46	31.00	31.14	4,006,974	-0.44(-1.40%)
Sep 23, 2015	31.95	32.05	31.32	31.59	3,349,870	-0.25(-0.78%)
Sep 22, 2015	31.84	31.93	31.46	31.83	2,773,379	-0.19(-0.59%)
Sep 21, 2015	32.33	32.62	31.95	32.02	5,176,546	-0.01(-0.04%)
Sep 18, 2015	32.63	32.92	31.90	32.03	9,793,910	-0.95(-2.88%)
Sep 17, 2015	33.71	33.99	32.91	32.99	4,936,025	-0.77(-2.28%)
Sep 16, 2015	32.80	33.82	32.79	33.75	5,249,789	+0.90(+2.73%)
Sep 15, 2015	33.20	33.20	32.80	32.86	4,010,051	-0.18(-0.53%)
Sep 14, 2015	32.99	33.28	32.91	33.03	3,160,056	+0.00(+0.00%)
Sep 11, 2015	32.77	33.04	32.57	33.03	3,257,018	-0.07(-0.20%)
Sep 10, 2015	32.87	33.37	32.78	33.10	2,609,380	-0.01(-0.04%)
Sep 09, 2015	33.75	34.07	33.04	33.11	3,421,603	-0.52(-1.55%)
Sep 08, 2015	33.27	33.65	33.02	33.63	3,150,538	+0.77(+2.36%)
Sep 04, 2015	33.15	32.86	32.86	32.86	3,882,269	-0.40(-1.21%)
Sep 03, 2015	32.97	34.01	32.95	33.26	6,993,566	+0.42(+1.28%)
Sep 02, 2015	32.72	32.90	32.27	32.84	4,544,490	+0.24(+0.73%)
Sep 01, 2015	32.14	33.12	32.14	32.60	4,936,480	-0.33(-1.00%)
Aug 31, 2015	33.21	33.50	32.76	32.93	4,204,440	-0.45(-1.33%)
Aug 28, 2015	33.16	33.60	33.03	33.38	4,140,136	+0.25(+0.74%)
Aug 27, 2015	33.03	33.49	32.55	33.13	4,889,663	+0.31(+0.94%)
Aug 26, 2015	32.38	32.85	31.68	32.82	4,307,017	+1.08(+3.42%)
Aug 25, 2015	33.13	33.17	31.72	31.74	13,102,146	-0.81(-2.48%)
Aug 24, 2015	31.84	33.48	31.79	32.54	10,414,230	-1.21(-3.58%)
Aug 21, 2015	34.35	34.71	33.63	33.75	6,940,557	-0.90(-2.59%)
Aug 20, 2015	34.98	35.11	34.56	34.65	8,574,948	-0.68(-1.92%)
Aug 19, 2015	35.65	35.85	35.10	35.32	5,344,204	-0.46(-1.28%)
Aug 18, 2015	36.00	36.07	35.63	35.78	4,166,332	-0.14(-0.38%)
Aug 17, 2015	35.58	36.01	35.33	35.92	4,837,378	+0.08(+0.22%)
Aug 14, 2015	35.89	36.10	35.56	35.84	9,374,277	-0.37(-1.02%)
Aug 13, 2015	36.74	37.21	35.18	36.21	25,497,190	-3.48(-8.76%)
Aug 12, 2015	38.85	41.42	38.12	39.69	9,462,564	+0.06(+0.15%)
Aug 11, 2015	39.54	39.74	39.23	39.63	2,956,357	-0.12(-0.31%)
Aug 10, 2015	38.91	39.83	38.91	39.75	3,634,176	+1.02(+2.63%)
Aug 07, 2015	38.77	39.22	38.16	38.73	3,491,333	-0.21(-0.55%)
Aug 06, 2015	39.20	39.36	38.43	38.94	6,302,539	-0.52(-1.32%)
Aug 05, 2015	39.62	40.02	39.19	39.47	3,692,722	-0.01(-0.03%)
Aug 04, 2015	39.43	39.66	39.27	39.48	2,191,917	+0.21(+0.54%)
Aug 03, 2015	39.58	39.67	39.14	39.27	2,138,923	-0.30(-0.77%)
Jul 31, 2015	39.78	40.01	39.44	39.57	2,258,590	-0.13(-0.33%)
Jul 30, 2015	39.46	39.82	39.40	39.70	2,739,983	+0.23(+0.57%)
Jul 29, 2015	39.69	39.75	39.08	39.47	5,159,052	-0.15(-0.39%)
Jul 28, 2015	39.95	39.99	39.49	39.63	2,494,873	-0.24(-0.60%)
Jul 27, 2015	39.64	40.27	39.59	39.87	2,611,405	-0.06(-0.16%)
Jul 24, 2015	40.02	40.09	39.75	39.93	2,696,673	+0.01(+0.02%)
Jul 23, 2015	40.49	40.52	39.86	39.92	3,362,150	-0.65(-1.59%)
Jul 22, 2015	40.09	40.63	40.09	40.57	2,341,343	+0.52(+1.31%)
Jul 21, 2015	40.34	40.45	40.00	40.05	3,812,496	-0.34(-0.85%)
Jul 20, 2015	40.33	40.54	40.18	40.39	3,126,183	+0.21(+0.53%)
Jul 17, 2015	41.00	41.13	40.17	40.18	4,756,834	-0.95(-2.31%)
Jul 16, 2015	41.41	41.47	41.07	41.13	3,508,083	-0.17(-0.42%)
Jul 15, 2015	41.85	41.85	41.03	41.30	3,569,310	-0.50(-1.19%)
Jul 14, 2015	41.23	41.90	41.11	41.80	3,989,413	+0.45(+1.09%)
Jul 13, 2015	41.53	41.58	41.13	41.34	2,678,408	+0.08(+0.19%)
Jul 10, 2015	41.11	41.46	40.98	41.27	3,001,796	+0.82(+2.03%)
Jul 09, 2015	42.07	42.07	40.10	40.45	6,861,182	-1.23(-2.96%)
Jul 08, 2015	41.59	42.07	41.46	41.68	4,224,320	-0.24(-0.57%)
Jul 07, 2015	40.75	41.98	40.63	41.92	4,712,884	+1.37(+3.39%)
Jul 06, 2015	40.33	40.76	40.31	40.54	3,638,951	-0.19(-0.48%)
Jul 02, 2015	40.73	40.74	40.74	40.74	2,936,301	+0.20(+0.49%)

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.