Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	26.08	26.48	25.67	26.39	1,510,168	+0.74(+2.90%)
Sep 29, 2015	26.47	27.14	25.14	25.64	2,988,152	-0.89(-3.35%)
Sep 28, 2015	27.61	27.74	26.49	26.53	1,292,528	-1.40(-5.00%)
Sep 25, 2015	28.55	28.88	27.84	27.93	1,511,958	-0.13(-0.46%)
Sep 24, 2015	28.40	28.41	27.81	28.06	1,276,369	-0.56(-1.96%)
Sep 23, 2015	29.28	29.28	28.61	28.62	1,001,842	-0.49(-1.67%)
Sep 22, 2015	29.40	29.62	28.76	29.10	1,303,204	-0.80(-2.67%)
Sep 21, 2015	29.10	30.01	29.08	29.90	1,948,375	+1.10(+3.83%)
Sep 18, 2015	29.31	29.44	28.68	28.80	1,832,325	-0.91(-3.08%)
Sep 17, 2015	28.59	30.16	28.55	29.71	2,195,524	+0.92(+3.20%)
Sep 16, 2015	28.04	28.91	27.90	28.79	2,044,739	+0.81(+2.90%)
Sep 15, 2015	27.86	28.28	27.83	27.98	1,039,394	+0.27(+0.97%)
Sep 14, 2015	28.46	28.53	27.59	27.72	889,464	-0.72(-2.53%)
Sep 11, 2015	28.00	28.74	27.61	28.43	1,207,753	+0.18(+0.65%)
Sep 10, 2015	28.09	28.59	28.00	28.25	652,516	-0.01(-0.02%)
Sep 09, 2015	29.23	29.83	28.15	28.26	962,188	-0.59(-2.05%)
Sep 08, 2015	29.02	29.33	28.44	28.85	1,406,663	+0.17(+0.59%)
Sep 04, 2015	28.68	28.68	28.68	28.68	2,437,846	-0.29(-1.01%)
Sep 03, 2015	28.24	29.34	28.24	28.97	1,904,059	+0.77(+2.74%)
Sep 02, 2015	29.09	29.09	27.69	28.20	1,995,155	-0.29(-1.01%)
Sep 01, 2015	29.65	29.65	28.35	28.48	2,253,797	-1.82(-6.01%)
Aug 31, 2015	30.50	30.77	30.21	30.30	876,863	-0.57(-1.86%)
Aug 28, 2015	30.33	30.94	30.00	30.88	1,069,024	+0.18(+0.60%)
Aug 27, 2015	30.45	30.96	30.00	30.70	2,115,902	+0.89(+2.99%)
Aug 26, 2015	29.06	29.84	28.39	29.81	1,407,265	+1.44(+5.09%)
Aug 25, 2015	28.82	29.43	28.11	28.36	3,015,017	+0.50(+1.79%)
Aug 24, 2015	28.46	29.05	26.81	27.86	2,757,175	-2.10(-7.02%)
Aug 21, 2015	31.02	31.24	29.96	29.96	1,741,051	-1.54(-4.89%)
Aug 20, 2015	31.69	31.98	31.44	31.51	965,323	-0.63(-1.97%)
Aug 19, 2015	32.01	32.43	31.63	32.14	861,772	-0.07(-0.23%)
Aug 18, 2015	32.72	33.00	32.05	32.21	699,218	-0.48(-1.47%)
Aug 17, 2015	32.88	33.21	32.28	32.69	882,565	-0.52(-1.56%)
Aug 14, 2015	33.52	33.52	33.02	33.21	598,129	-0.05(-0.15%)
Aug 13, 2015	33.25	34.99	32.53	33.26	1,024,446	+0.65(+1.98%)
Aug 12, 2015	32.26	32.64	31.18	32.61	1,520,790	+0.18(+0.56%)
Aug 11, 2015	32.39	32.79	31.94	32.43	1,385,099	-0.48(-1.44%)
Aug 10, 2015	32.94	33.41	32.47	32.91	1,125,132	+0.12(+0.35%)
Aug 07, 2015	32.71	32.88	32.33	32.79	597,264	+0.12(+0.35%)
Aug 06, 2015	32.86	33.12	32.16	32.68	1,446,042	-0.40(-1.22%)
Aug 05, 2015	32.97	33.41	32.96	33.08	1,254,536	-0.02(-0.06%)
Aug 04, 2015	33.14	33.77	32.93	33.10	1,052,691	-0.41(-1.22%)
Aug 03, 2015	34.05	34.12	33.49	33.50	891,478	-0.26(-0.78%)
Jul 31, 2015	34.05	34.30	33.66	33.77	675,686	-0.18(-0.54%)
Jul 30, 2015	33.88	34.13	33.60	33.95	959,555	-0.07(-0.22%)
Jul 29, 2015	33.30	34.16	32.90	34.02	1,450,210	+0.95(+2.87%)
Jul 28, 2015	33.66	33.81	33.03	33.07	1,564,491	-0.28(-0.84%)
Jul 27, 2015	33.89	33.89	32.64	33.35	1,144,658	-0.96(-2.79%)
Jul 24, 2015	34.49	34.60	33.25	34.31	1,364,381	-0.04(-0.12%)
Jul 23, 2015	35.41	36.23	33.88	34.35	1,972,071	-0.94(-2.68%)
Jul 22, 2015	35.42	35.55	34.46	35.29	1,281,904	-0.30(-0.85%)
Jul 21, 2015	34.45	35.66	33.71	35.60	874,203	+0.99(+2.87%)
Jul 20, 2015	35.14	35.53	34.43	34.60	793,295	-0.54(-1.53%)
Jul 17, 2015	34.45	35.20	34.02	35.14	788,700	+0.47(+1.36%)
Jul 16, 2015	34.90	35.66	34.47	34.67	1,856,566	+0.22(+0.65%)
Jul 15, 2015	33.94	34.53	33.56	34.45	1,128,358	+0.62(+1.84%)
Jul 14, 2015	33.93	34.20	33.49	33.82	798,594	-0.15(-0.43%)
Jul 13, 2015	33.19	33.97	32.57	33.97	1,296,499	+1.30(+3.97%)
Jul 10, 2015	32.62	32.88	31.80	32.67	1,757,399	+0.72(+2.26%)
Jul 09, 2015	32.57	32.91	31.93	31.95	1,187,685	-0.27(-0.85%)
Jul 08, 2015	32.85	33.05	32.22	32.22	1,337,405	-0.88(-2.67%)
Jul 07, 2015	33.61	33.61	32.22	33.11	1,967,378	-0.51(-1.53%)
Jul 06, 2015	33.36	33.71	33.27	33.62	1,712,709	-0.18(-0.54%)
Jul 02, 2015	34.17	33.80	33.80	33.80	994,231	-0.31(-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.