Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	25.75	26.14	25.35	26.05	1,529,644	+0.73(+2.90%)
Sep 29, 2015	26.13	26.79	24.82	25.32	3,026,689	-0.88(-3.35%)
Sep 28, 2015	27.25	27.39	26.15	26.20	1,309,197	-1.38(-5.00%)
Sep 25, 2015	28.19	28.51	27.49	27.57	1,531,457	-0.13(-0.46%)
Sep 24, 2015	28.04	28.05	27.46	27.70	1,292,830	-0.55(-1.96%)
Sep 23, 2015	28.90	28.90	28.25	28.25	1,014,762	-0.48(-1.68%)
Sep 22, 2015	29.02	29.24	28.40	28.73	1,320,011	-0.79(-2.67%)
Sep 21, 2015	28.73	29.62	28.71	29.52	1,973,502	+1.09(+3.83%)
Sep 18, 2015	28.93	29.06	28.31	28.43	1,855,955	-0.90(-3.08%)
Sep 17, 2015	28.23	29.77	28.18	29.34	2,223,838	+0.91(+3.20%)
Sep 16, 2015	27.69	28.54	27.54	28.43	2,071,109	+0.80(+2.90%)
Sep 15, 2015	27.50	27.92	27.48	27.63	1,052,799	+0.26(+0.97%)
Sep 14, 2015	28.10	28.17	27.24	27.36	900,935	-0.71(-2.53%)
Sep 11, 2015	27.64	28.37	27.25	28.07	1,223,329	+0.18(+0.65%)
Sep 10, 2015	27.74	28.22	27.64	27.89	660,931	-0.01(-0.02%)
Sep 09, 2015	28.86	29.45	27.79	27.90	974,596	-0.58(-2.05%)
Sep 08, 2015	28.65	28.96	28.08	28.48	1,424,804	+0.17(+0.59%)
Sep 04, 2015	28.31	28.31	28.31	28.31	2,469,286	-0.29(-1.01%)
Sep 03, 2015	27.88	28.96	27.88	28.60	1,928,614	+0.76(+2.74%)
Sep 02, 2015	28.72	28.72	27.34	27.84	2,020,885	-0.28(-1.01%)
Sep 01, 2015	29.27	29.27	27.99	28.12	2,282,863	-1.80(-6.01%)
Aug 31, 2015	30.11	30.38	29.82	29.92	888,171	-0.57(-1.86%)
Aug 28, 2015	29.94	30.54	29.62	30.48	1,082,811	+0.18(+0.60%)
Aug 27, 2015	30.06	30.56	29.62	30.30	2,143,189	+0.88(+2.99%)
Aug 26, 2015	28.69	29.46	28.03	29.43	1,425,414	+1.43(+5.09%)
Aug 25, 2015	28.45	29.06	27.75	28.00	3,053,900	+0.49(+1.79%)
Aug 24, 2015	28.10	28.68	26.47	27.51	2,792,733	-2.08(-7.02%)
Aug 21, 2015	30.62	30.85	29.58	29.58	1,763,505	-1.52(-4.89%)
Aug 20, 2015	31.29	31.57	31.04	31.10	977,773	-0.63(-1.97%)
Aug 19, 2015	31.60	32.02	31.22	31.73	872,886	-0.07(-0.23%)
Aug 18, 2015	32.31	32.58	31.65	31.80	708,236	-0.48(-1.47%)
Aug 17, 2015	32.46	32.79	31.87	32.28	893,947	-0.51(-1.56%)
Aug 14, 2015	33.09	33.09	32.60	32.79	605,842	-0.05(-0.15%)
Aug 13, 2015	32.83	34.54	32.12	32.84	1,037,658	+0.64(+1.98%)
Aug 12, 2015	31.84	32.22	30.79	32.20	1,540,403	+0.18(+0.56%)
Aug 11, 2015	31.98	32.37	31.54	32.02	1,402,962	-0.47(-1.44%)
Aug 10, 2015	32.52	32.98	32.06	32.49	1,139,643	+0.11(+0.35%)
Aug 07, 2015	32.30	32.46	31.91	32.37	604,966	+0.11(+0.35%)
Aug 06, 2015	32.44	32.70	31.75	32.26	1,464,691	-0.40(-1.22%)
Aug 05, 2015	32.55	32.99	32.54	32.66	1,270,715	-0.02(-0.06%)
Aug 04, 2015	32.72	33.34	32.51	32.67	1,066,267	-0.40(-1.22%)
Aug 03, 2015	33.62	33.69	33.06	33.08	902,975	-0.26(-0.78%)
Jul 31, 2015	33.62	33.86	33.23	33.34	684,400	-0.18(-0.54%)
Jul 30, 2015	33.45	33.69	33.17	33.52	971,930	-0.07(-0.21%)
Jul 29, 2015	32.87	33.73	32.48	33.59	1,468,912	+0.94(+2.88%)
Jul 28, 2015	33.24	33.38	32.61	32.65	1,584,667	-0.28(-0.84%)
Jul 27, 2015	33.46	33.46	32.22	32.93	1,159,420	-0.94(-2.79%)
Jul 24, 2015	34.06	34.16	32.83	33.87	1,381,977	-0.04(-0.12%)
Jul 23, 2015	34.96	35.77	33.45	33.91	1,997,504	-0.93(-2.68%)
Jul 22, 2015	34.97	35.10	34.02	34.84	1,298,436	-0.30(-0.85%)
Jul 21, 2015	34.01	35.20	33.29	35.14	885,477	+0.98(+2.87%)
Jul 20, 2015	34.70	35.08	33.99	34.16	803,526	-0.53(-1.53%)
Jul 17, 2015	34.01	34.75	33.59	34.70	798,871	+0.47(+1.36%)
Jul 16, 2015	34.46	35.21	34.03	34.23	1,880,509	+0.22(+0.65%)
Jul 15, 2015	33.51	34.09	33.13	34.01	1,142,910	+0.62(+1.84%)
Jul 14, 2015	33.50	33.76	33.06	33.39	808,894	-0.14(-0.43%)
Jul 13, 2015	32.76	33.54	32.15	33.54	1,313,220	+1.28(+3.97%)
Jul 10, 2015	32.20	32.47	31.39	32.26	1,780,063	+0.71(+2.26%)
Jul 09, 2015	32.16	32.49	31.52	31.54	1,203,002	-0.27(-0.85%)
Jul 08, 2015	32.43	32.63	31.81	31.81	1,354,652	-0.87(-2.67%)
Jul 07, 2015	33.18	33.18	31.81	32.69	1,992,751	-0.51(-1.53%)
Jul 06, 2015	32.94	33.28	32.84	33.19	1,734,797	-0.18(-0.54%)
Jul 02, 2015	33.73	33.37	33.37	33.37	1,007,053	-0.30(-0.91%)

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.