Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	45.85	46.00	45.66	45.93	88,072	+0.56(+1.23%)
Sep 29, 2015	45.43	45.58	45.19	45.37	29,362	-0.21(-0.46%)
Sep 28, 2015	46.09	46.09	45.59	45.59	34,260	-0.94(-2.02%)
Sep 25, 2015	46.70	46.87	46.44	46.52	40,757	+0.32(+0.70%)
Sep 24, 2015	45.96	46.24	45.85	46.20	34,503	-0.18(-0.38%)
Sep 23, 2015	46.61	46.61	46.31	46.38	31,152	-0.15(-0.33%)
Sep 22, 2015	46.66	46.80	46.36	46.53	46,302	-0.66(-1.39%)
Sep 21, 2015	47.20	47.33	47.08	47.19	201,528	+0.18(+0.38%)
Sep 18, 2015	47.25	47.42	46.99	47.01	216,941	-0.79(-1.64%)
Sep 17, 2015	47.60	48.11	47.31	47.80	18,275	-0.04(-0.08%)
Sep 16, 2015	47.66	48.00	47.60	47.84	122,212	+0.49(+1.04%)
Sep 15, 2015	47.03	47.41	46.93	47.34	13,758	+0.15(+0.33%)
Sep 14, 2015	47.28	47.32	47.13	47.19	302,509	-0.53(-1.12%)
Sep 11, 2015	47.63	47.74	47.51	47.72	15,582	-0.29(-0.61%)
Sep 10, 2015	48.00	48.19	47.80	48.02	22,679	-0.11(-0.22%)
Sep 09, 2015	48.95	48.95	48.12	48.12	38,964	-0.28(-0.59%)
Sep 08, 2015	48.23	48.44	48.09	48.40	323,019	+1.17(+2.49%)
Sep 04, 2015	47.33	47.23	47.23	47.23	19,016	-0.94(-1.95%)
Sep 03, 2015	48.00	48.44	48.00	48.17	16,177	+0.46(+0.97%)
Sep 02, 2015	47.57	47.92	47.29	47.71	41,959	+0.61(+1.29%)
Sep 01, 2015	48.01	48.01	46.90	47.10	64,581	-1.37(-2.82%)
Aug 31, 2015	48.24	48.57	48.21	48.47	198,573	-0.23(-0.47%)
Aug 28, 2015	48.58	48.70	48.38	48.70	61,510	-0.32(-0.66%)
Aug 27, 2015	48.51	49.16	48.48	49.02	59,644	+0.99(+2.06%)
Aug 26, 2015	47.41	48.06	47.05	48.03	91,113	+1.09(+2.31%)
Aug 25, 2015	47.61	48.66	46.95	46.95	65,015	-0.19(-0.41%)
Aug 24, 2015	47.25	48.12	38.51	47.14	189,456	-1.77(-3.61%)
Aug 21, 2015	49.51	49.70	48.91	48.91	88,513	-0.78(-1.56%)
Aug 20, 2015	50.12	50.17	49.68	49.68	23,733	-0.84(-1.67%)
Aug 19, 2015	50.30	50.78	50.21	50.53	92,806	-0.15(-0.30%)
Aug 18, 2015	50.73	50.83	50.64	50.68	24,753	-0.18(-0.35%)
Aug 17, 2015	50.53	50.87	50.45	50.86	68,304	-0.02(-0.05%)
Aug 14, 2015	50.74	50.98	50.70	50.88	46,031	+0.10(+0.19%)
Aug 13, 2015	50.94	51.01	50.74	50.78	13,139	-0.36(-0.71%)
Aug 12, 2015	50.91	51.18	50.63	51.15	101,760	-0.21(-0.41%)
Aug 11, 2015	51.32	51.56	51.21	51.36	11,439	-0.36(-0.69%)
Aug 10, 2015	51.20	51.80	51.20	51.72	33,387	+0.83(+1.62%)
Aug 07, 2015	50.83	50.93	50.71	50.89	118,296	-0.16(-0.31%)
Aug 06, 2015	51.11	51.11	50.83	51.05	290,103	-0.07(-0.13%)
Aug 05, 2015	51.25	51.34	51.08	51.12	21,405	+0.19(+0.37%)
Aug 04, 2015	51.17	51.19	50.91	50.93	57,520	-0.05(-0.10%)
Aug 03, 2015	51.07	51.10	50.84	50.98	295,425	+0.03(+0.06%)
Jul 31, 2015	51.04	51.25	50.90	50.95	90,067	+0.07(+0.14%)
Jul 30, 2015	50.74	50.87	50.66	50.87	45,839	+0.00(+0.00%)
Jul 29, 2015	50.66	51.04	50.66	50.87	38,707	+0.54(+1.08%)
Jul 28, 2015	50.36	50.46	50.09	50.33	270,353	+0.24(+0.48%)
Jul 27, 2015	50.26	50.33	49.93	50.09	188,599	-0.27(-0.53%)
Jul 24, 2015	50.67	50.83	50.28	50.36	33,398	-0.06(-0.11%)
Jul 23, 2015	50.66	50.73	50.39	50.41	44,260	-0.20(-0.40%)
Jul 22, 2015	50.78	50.78	50.52	50.61	55,813	-0.50(-0.98%)
Jul 21, 2015	51.30	51.30	51.04	51.12	48,985	-0.38(-0.74%)
Jul 20, 2015	51.45	51.57	51.22	51.50	235,625	+0.15(+0.28%)
Jul 17, 2015	51.51	51.55	51.29	51.35	21,556	-0.11(-0.22%)
Jul 16, 2015	51.33	51.55	51.33	51.46	30,079	+0.56(+1.10%)
Jul 15, 2015	51.09	51.09	50.77	50.91	47,846	-0.15(-0.29%)
Jul 14, 2015	50.79	51.13	50.75	51.05	38,464	+0.29(+0.57%)
Jul 13, 2015	50.87	50.87	50.66	50.76	29,278	+0.17(+0.34%)
Jul 10, 2015	49.74	50.66	49.74	50.59	67,980	+1.34(+2.73%)
Jul 09, 2015	49.55	49.72	49.19	49.25	42,949	+0.15(+0.30%)
Jul 08, 2015	49.38	49.46	49.00	49.10	57,418	-0.77(-1.54%)
Jul 07, 2015	49.68	49.93	49.16	49.87	82,308	-0.04(-0.08%)
Jul 06, 2015	50.09	50.17	49.73	49.91	41,252	-0.75(-1.47%)
Jul 02, 2015	50.61	50.66	50.66	50.66	51,368	+0.12(+0.24%)

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.