Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	34.33	34.60	34.00	34.54	5,539,974	+0.56(+1.63%)
Sep 29, 2015	33.80	34.15	33.63	33.99	6,456,987	+0.33(+0.98%)
Sep 28, 2015	33.89	33.96	33.52	33.66	6,013,553	-0.58(-1.69%)
Sep 25, 2015	34.40	34.41	34.07	34.24	4,985,764	+0.09(+0.28%)
Sep 24, 2015	33.80	34.28	33.47	34.14	7,323,082	-0.01(-0.02%)
Sep 23, 2015	35.01	35.08	33.96	34.15	6,376,907	-0.77(-2.20%)
Sep 22, 2015	34.80	35.21	34.60	34.92	5,259,722	-0.37(-1.04%)
Sep 21, 2015	35.42	35.59	35.21	35.29	4,495,812	+0.01(+0.02%)
Sep 18, 2015	35.90	36.02	35.11	35.28	13,319,370	-1.36(-3.71%)
Sep 17, 2015	36.74	37.39	36.55	36.64	6,530,206	-0.16(-0.45%)
Sep 16, 2015	36.36	36.87	36.24	36.80	3,854,301	+0.58(+1.60%)
Sep 15, 2015	35.71	36.30	35.66	36.23	3,014,826	+0.63(+1.76%)
Sep 14, 2015	35.91	36.00	35.51	35.60	4,353,324	-0.41(-1.13%)
Sep 11, 2015	36.19	36.29	35.82	36.01	4,307,459	-0.26(-0.71%)
Sep 10, 2015	36.33	36.55	35.95	36.26	5,029,923	-0.12(-0.32%)
Sep 09, 2015	37.05	37.12	36.31	36.38	7,724,833	-0.26(-0.70%)
Sep 08, 2015	36.34	36.64	36.21	36.64	5,677,321	+0.81(+2.25%)
Sep 04, 2015	35.77	35.83	35.83	35.83	5,988,510	-0.48(-1.31%)
Sep 03, 2015	35.80	36.58	35.79	36.31	7,373,886	-0.28(-0.77%)
Sep 02, 2015	36.65	36.80	36.12	36.59	4,130,178	+0.41(+1.12%)
Sep 01, 2015	36.50	36.83	35.99	36.19	5,437,501	-1.13(-3.04%)
Aug 31, 2015	37.25	37.55	36.91	37.32	4,667,051	-0.26(-0.69%)
Aug 28, 2015	37.22	37.69	37.16	37.58	5,240,758	+0.32(+0.86%)
Aug 27, 2015	36.73	37.37	36.47	37.26	5,390,463	+0.96(+2.65%)
Aug 26, 2015	36.12	36.36	35.51	36.30	8,013,196	+0.98(+2.77%)
Aug 25, 2015	37.85	37.93	35.27	35.32	9,485,599	-0.94(-2.59%)
Aug 24, 2015	35.58	37.58	34.43	36.26	11,661,718	-1.25(-3.34%)
Aug 21, 2015	38.07	38.46	37.50	37.51	8,572,998	-0.87(-2.26%)
Aug 20, 2015	38.56	38.76	38.24	38.38	7,165,792	-0.52(-1.33%)
Aug 19, 2015	38.91	39.18	38.49	38.89	5,938,815	-0.30(-0.76%)
Aug 18, 2015	39.10	39.28	38.94	39.19	3,655,318	-0.18(-0.46%)
Aug 17, 2015	38.60	39.47	38.49	39.37	5,269,283	+0.58(+1.49%)
Aug 14, 2015	38.52	38.88	38.52	38.79	4,045,512	+0.15(+0.38%)
Aug 13, 2015	38.37	38.83	38.24	38.64	5,811,902	+0.26(+0.67%)
Aug 12, 2015	37.73	38.45	37.41	38.38	7,974,866	+0.48(+1.28%)
Aug 11, 2015	38.34	38.42	37.77	37.90	8,118,643	-0.84(-2.18%)
Aug 10, 2015	38.43	38.91	38.43	38.74	7,757,496	+0.64(+1.69%)
Aug 07, 2015	38.39	38.48	38.03	38.10	7,010,546	-0.43(-1.11%)
Aug 06, 2015	38.58	38.77	38.30	38.53	7,531,821	-0.13(-0.34%)
Aug 05, 2015	38.83	39.08	38.51	38.66	9,151,163	+0.21(+0.54%)
Aug 04, 2015	39.76	40.42	38.37	38.45	9,497,485	-1.31(-3.29%)
Aug 03, 2015	39.95	40.17	39.63	39.76	4,957,376	-0.33(-0.81%)
Jul 31, 2015	40.51	40.59	40.03	40.08	5,189,981	-0.18(-0.44%)
Jul 30, 2015	40.21	40.44	40.04	40.26	3,925,268	-0.18(-0.44%)
Jul 29, 2015	40.00	40.56	39.83	40.44	5,094,252	+0.32(+0.79%)
Jul 28, 2015	39.25	40.25	39.21	40.12	7,158,795	+1.04(+2.66%)
Jul 27, 2015	39.03	39.19	38.80	39.08	4,435,798	-0.17(-0.43%)
Jul 24, 2015	39.85	39.92	39.21	39.25	4,554,352	-0.65(-1.63%)
Jul 23, 2015	40.09	40.44	39.86	39.90	5,355,963	-0.19(-0.46%)
Jul 22, 2015	40.27	40.46	40.07	40.09	6,023,391	-0.29(-0.73%)
Jul 21, 2015	40.72	40.73	40.24	40.39	6,799,576	-0.46(-1.14%)
Jul 20, 2015	40.76	41.04	40.66	40.85	5,147,003	+0.12(+0.29%)
Jul 17, 2015	41.18	41.34	40.63	40.73	8,230,172	-0.60(-1.46%)
Jul 16, 2015	41.73	41.86	41.16	41.34	5,922,753	-0.09(-0.21%)
Jul 15, 2015	41.91	42.02	41.25	41.42	5,397,000	-0.56(-1.33%)
Jul 14, 2015	42.07	42.14	41.81	41.98	3,777,582	-0.08(-0.18%)
Jul 13, 2015	41.98	42.11	41.81	42.06	4,388,429	+0.36(+0.87%)
Jul 10, 2015	42.21	42.27	41.58	41.69	5,137,475	+0.05(+0.13%)
Jul 09, 2015	42.41	42.54	41.64	41.64	4,833,150	-0.17(-0.41%)
Jul 08, 2015	42.36	42.50	41.68	41.81	5,463,104	-0.83(-1.94%)
Jul 07, 2015	42.75	42.83	41.94	42.64	5,825,856	-0.16(-0.38%)
Jul 06, 2015	43.01	43.31	42.71	42.80	3,956,843	-0.46(-1.07%)
Jul 02, 2015	43.12	43.27	43.27	43.27	6,388,467	+0.32(+0.74%)

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.