Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.03	33.46	32.73	33.16	5,223,158	+0.01(+0.03%)
Oct 29, 2015	33.47	33.60	32.88	33.15	2,900,168	-0.50(-1.49%)
Oct 28, 2015	33.09	33.70	33.03	33.65	3,986,485	+0.59(+1.80%)
Oct 27, 2015	33.48	33.48	32.79	33.06	3,420,039	-0.58(-1.74%)
Oct 26, 2015	33.49	33.72	33.20	33.64	2,921,683	+0.14(+0.42%)
Oct 23, 2015	33.87	33.97	33.22	33.51	4,020,927	-0.18(-0.52%)
Oct 22, 2015	33.58	33.84	33.05	33.68	3,768,849	+0.11(+0.33%)
Oct 21, 2015	33.89	34.02	33.49	33.57	3,813,389	-0.16(-0.47%)
Oct 20, 2015	33.48	33.98	33.25	33.73	3,650,196	+0.26(+0.78%)
Oct 19, 2015	33.06	33.50	33.06	33.47	3,762,859	+0.23(+0.70%)
Oct 16, 2015	33.15	33.26	32.82	33.24	3,172,636	+0.19(+0.56%)
Oct 15, 2015	32.85	33.05	32.36	33.05	3,948,877	+0.40(+1.22%)
Oct 14, 2015	33.34	33.36	32.55	32.65	6,657,207	-0.71(-2.14%)
Oct 13, 2015	33.55	34.07	33.30	33.37	2,474,622	-0.44(-1.29%)
Oct 12, 2015	33.73	33.87	33.46	33.80	1,330,938	+0.09(+0.28%)
Oct 09, 2015	33.89	33.93	33.51	33.71	2,582,340	-0.02(-0.06%)
Oct 08, 2015	33.64	33.84	33.16	33.73	2,734,547	+0.41(+1.23%)
Oct 07, 2015	32.94	33.35	32.84	33.32	3,301,781	+0.58(+1.76%)
Oct 06, 2015	33.02	33.35	32.63	32.74	2,858,585	-0.45(-1.37%)
Oct 05, 2015	32.61	33.24	32.44	33.20	4,931,424	+0.93(+2.88%)
Oct 02, 2015	31.73	32.30	31.52	32.27	5,727,232	+0.13(+0.40%)
Oct 01, 2015	31.96	32.20	31.59	32.14	5,864,192	+0.38(+1.20%)
Sep 30, 2015	31.55	31.79	31.28	31.76	4,998,407	+0.48(+1.54%)
Sep 29, 2015	31.97	32.08	31.03	31.28	7,514,113	-0.58(-1.83%)
Sep 28, 2015	33.05	33.11	31.64	31.86	7,299,369	-1.31(-3.94%)
Sep 25, 2015	33.35	33.60	33.05	33.17	2,987,943	+0.06(+0.17%)
Sep 24, 2015	32.93	33.17	32.54	33.12	3,824,394	-0.13(-0.39%)
Sep 23, 2015	33.18	33.42	33.12	33.25	1,720,245	+0.05(+0.14%)
Sep 22, 2015	33.48	33.59	32.91	33.20	3,914,720	-0.67(-1.97%)
Sep 21, 2015	34.26	34.56	33.73	33.87	4,037,139	-0.19(-0.55%)
Sep 18, 2015	34.28	34.59	33.98	34.05	5,012,542	-0.74(-2.12%)
Sep 17, 2015	34.53	35.38	34.30	34.79	5,460,678	+0.24(+0.70%)
Sep 16, 2015	34.62	34.65	34.28	34.55	3,533,857	+0.14(+0.40%)
Sep 15, 2015	34.32	34.56	34.18	34.41	2,790,678	+0.20(+0.60%)
Sep 14, 2015	34.37	34.39	34.07	34.21	2,087,988	-0.17(-0.49%)
Sep 11, 2015	33.93	34.38	33.84	34.37	4,063,116	+0.42(+1.23%)
Sep 10, 2015	33.77	34.14	33.59	33.96	3,642,607	-0.09(-0.27%)
Sep 09, 2015	34.68	34.76	33.98	34.05	2,668,464	-0.36(-1.05%)
Sep 08, 2015	33.85	34.43	33.70	34.41	5,068,213	+1.10(+3.31%)
Sep 04, 2015	33.61	33.31	33.31	33.31	3,035,675	-0.50(-1.48%)
Sep 03, 2015	33.82	34.11	33.58	33.81	3,214,716	+0.31(+0.91%)
Sep 02, 2015	32.91	33.52	32.80	33.50	3,372,781	+0.78(+2.38%)
Sep 01, 2015	32.83	33.30	32.55	32.72	4,702,880	-0.86(-2.57%)
Aug 31, 2015	33.33	33.86	33.33	33.59	3,711,365	+0.06(+0.17%)
Aug 28, 2015	33.40	33.80	33.30	33.53	2,705,870	-0.01(-0.03%)
Aug 27, 2015	33.34	33.72	32.97	33.54	6,647,924	+0.45(+1.37%)
Aug 26, 2015	32.55	33.17	32.10	33.09	10,747,840	+0.74(+2.29%)
Aug 25, 2015	33.37	33.75	32.33	32.34	7,482,149	-0.69(-2.09%)
Aug 24, 2015	32.66	34.04	29.39	33.03	9,308,960	-1.51(-4.36%)
Aug 21, 2015	35.01	35.26	34.48	34.54	6,958,677	-0.80(-2.26%)
Aug 20, 2015	36.02	36.06	35.33	35.34	3,725,335	-0.89(-2.46%)
Aug 19, 2015	36.11	36.36	35.86	36.23	3,895,521	+0.03(+0.08%)
Aug 18, 2015	36.17	36.26	35.94	36.20	9,715,104	+0.44(+1.24%)
Aug 17, 2015	35.25	35.76	35.16	35.75	3,906,298	+0.40(+1.13%)
Aug 14, 2015	35.43	35.43	34.92	35.36	1,938,788	+0.20(+0.58%)
Aug 13, 2015	34.89	35.35	34.75	35.15	5,212,168	+0.34(+0.99%)
Aug 12, 2015	34.61	34.85	34.10	34.81	3,427,953	+0.04(+0.11%)
Aug 11, 2015	34.61	34.86	34.51	34.77	2,988,699	-0.01(-0.03%)
Aug 10, 2015	34.55	34.96	34.45	34.78	3,745,244	+0.51(+1.49%)
Aug 07, 2015	34.15	34.29	34.02	34.27	3,653,689	+0.19(+0.54%)
Aug 06, 2015	34.53	34.53	33.88	34.09	1,865,843	-0.23(-0.68%)
Aug 05, 2015	34.50	34.77	34.14	34.32	2,851,293	-0.16(-0.46%)
Aug 04, 2015	34.58	34.74	34.34	34.48	1,264,221	-0.06(-0.19%)

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.