Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.90	37.20	33.69	35.98	2,922,465	+2.11(+6.23%)
Oct 29, 2015	34.13	35.31	32.91	33.87	4,375,932	-3.61(-9.63%)
Oct 28, 2015	36.16	37.48	36.02	37.48	1,488,736	+1.64(+4.57%)
Oct 27, 2015	35.86	36.12	35.17	35.84	1,145,002	-0.74(-2.03%)
Oct 26, 2015	35.90	36.70	35.71	36.58	1,433,683	+0.72(+2.00%)
Oct 23, 2015	34.18	35.94	33.96	35.87	1,377,163	+2.09(+6.20%)
Oct 22, 2015	33.60	34.67	33.46	33.77	2,713,314	+0.25(+0.73%)
Oct 21, 2015	34.28	34.76	33.46	33.53	1,670,058	-0.27(-0.80%)
Oct 20, 2015	33.81	34.38	33.69	33.80	1,268,074	-0.18(-0.54%)
Oct 19, 2015	33.64	34.20	33.41	33.98	939,134	-0.10(-0.31%)
Oct 16, 2015	34.73	34.92	33.91	34.09	989,115	-0.66(-1.89%)
Oct 15, 2015	35.23	35.31	34.22	34.75	1,074,480	-0.59(-1.66%)
Oct 14, 2015	35.55	35.80	35.04	35.33	602,920	-0.18(-0.52%)
Oct 13, 2015	35.59	36.35	35.35	35.52	829,632	-0.40(-1.12%)
Oct 12, 2015	36.38	36.38	35.75	35.92	610,874	-0.32(-0.89%)
Oct 09, 2015	36.73	37.01	36.02	36.24	1,034,991	-0.11(-0.29%)
Oct 08, 2015	35.31	36.71	35.30	36.35	1,842,651	+0.88(+2.49%)
Oct 07, 2015	35.28	36.61	34.59	35.46	1,516,653	+0.54(+1.55%)
Oct 06, 2015	34.24	35.50	34.19	34.92	1,159,081	+0.74(+2.18%)
Oct 05, 2015	32.31	34.46	32.14	34.18	1,733,161	+2.10(+6.55%)
Oct 02, 2015	30.97	32.22	30.72	32.07	1,027,371	+0.68(+2.18%)
Oct 01, 2015	31.78	32.27	30.74	31.39	1,045,846	-0.42(-1.32%)
Sep 30, 2015	31.55	31.91	31.18	31.81	1,492,150	+0.57(+1.82%)
Sep 29, 2015	30.90	31.50	30.79	31.24	1,250,430	+0.39(+1.28%)
Sep 28, 2015	31.25	31.40	30.81	30.85	1,030,375	-0.80(-2.52%)
Sep 25, 2015	31.89	32.03	31.32	31.65	792,949	-0.05(-0.17%)
Sep 24, 2015	30.94	31.82	30.49	31.70	1,395,264	+0.25(+0.81%)
Sep 23, 2015	32.30	32.49	31.42	31.44	1,018,075	-0.77(-2.39%)
Sep 22, 2015	32.36	32.77	31.98	32.22	1,071,629	-0.87(-2.62%)
Sep 21, 2015	33.41	33.77	32.87	33.08	1,020,276	-0.24(-0.71%)
Sep 18, 2015	34.14	34.42	33.22	33.32	1,417,470	-1.44(-4.16%)
Sep 17, 2015	35.57	35.81	34.69	34.76	931,041	-1.02(-2.84%)
Sep 16, 2015	34.86	35.90	34.86	35.78	970,409	+1.12(+3.23%)
Sep 15, 2015	34.17	34.73	33.98	34.66	1,309,386	+0.50(+1.46%)
Sep 14, 2015	34.39	34.48	33.98	34.16	695,636	-0.23(-0.66%)
Sep 11, 2015	34.46	34.74	33.94	34.39	928,350	-0.26(-0.76%)
Sep 10, 2015	34.91	35.22	34.52	34.65	899,589	-0.22(-0.63%)
Sep 09, 2015	35.84	36.01	34.81	34.87	1,927,314	-0.82(-2.31%)
Sep 08, 2015	35.27	36.30	34.75	35.69	1,396,740	+1.02(+2.93%)
Sep 04, 2015	34.97	34.68	34.68	34.68	1,256,674	-0.71(-2.00%)
Sep 03, 2015	35.90	36.13	35.22	35.38	1,875,757	-0.39(-1.10%)
Sep 02, 2015	36.05	36.37	34.83	35.78	1,611,548	+0.06(+0.17%)
Sep 01, 2015	37.04	37.28	35.57	35.72	2,242,790	-1.10(-3.00%)
Aug 31, 2015	36.78	37.95	36.09	36.82	1,822,783	+0.00(+0.00%)
Aug 28, 2015	36.23	36.95	36.15	36.82	1,650,126	+0.47(+1.30%)
Aug 27, 2015	36.21	36.96	35.62	36.35	3,170,966	+0.35(+0.97%)
Aug 26, 2015	37.63	37.65	34.39	36.00	6,665,812	+2.27(+6.72%)
Aug 25, 2015	34.30	34.76	33.04	33.73	2,668,982	+0.51(+1.53%)
Aug 24, 2015	28.90	34.96	28.90	33.22	2,116,721	+0.17(+0.50%)
Aug 21, 2015	34.16	34.37	33.06	33.06	1,107,640	-1.16(-3.40%)
Aug 20, 2015	34.80	35.02	34.20	34.22	1,060,898	-0.84(-2.40%)
Aug 19, 2015	35.02	35.53	34.47	35.06	1,493,204	+0.51(+1.47%)
Aug 18, 2015	34.25	34.86	34.25	34.55	720,502	+0.03(+0.08%)
Aug 17, 2015	34.02	34.64	33.71	34.53	955,547	+0.40(+1.18%)
Aug 14, 2015	33.85	34.26	33.73	34.12	755,793	+0.44(+1.30%)
Aug 13, 2015	34.32	34.54	33.46	33.69	981,247	-0.81(-2.36%)
Aug 12, 2015	33.43	34.61	33.24	34.50	1,358,127	+0.85(+2.51%)
Aug 11, 2015	33.18	33.72	32.83	33.65	1,239,687	+0.17(+0.52%)
Aug 10, 2015	32.49	33.70	32.36	33.48	1,322,756	+1.26(+3.90%)
Aug 07, 2015	31.97	32.84	31.93	32.22	1,246,762	+0.18(+0.57%)
Aug 06, 2015	31.41	32.18	31.27	32.04	1,407,490	+0.58(+1.83%)
Aug 05, 2015	31.57	32.11	31.34	31.47	1,132,573	+0.31(+0.98%)
Aug 04, 2015	31.30	31.70	31.07	31.16	1,198,509	-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.