Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	24.20	26.12	23.75	24.52	3,681,682	+1.29(+5.57%)
Sep 29, 2015	23.68	24.37	23.09	23.23	3,440,540	-0.33(-1.38%)
Sep 28, 2015	26.63	26.77	22.44	23.55	5,407,877	-3.31(-12.31%)
Sep 25, 2015	27.33	27.60	26.57	26.86	1,420,641	-0.35(-1.29%)
Sep 24, 2015	26.81	27.41	26.06	27.21	1,331,383	+0.05(+0.19%)
Sep 23, 2015	28.54	28.92	27.06	27.16	1,636,873	-1.38(-4.84%)
Sep 22, 2015	29.96	30.08	28.16	28.54	1,442,223	-1.54(-5.12%)
Sep 21, 2015	30.42	31.00	30.01	30.08	785,839	-0.25(-0.81%)
Sep 18, 2015	30.16	30.92	29.98	30.32	1,065,913	-0.79(-2.54%)
Sep 17, 2015	30.69	31.57	30.69	31.11	1,056,716	+0.25(+0.80%)
Sep 16, 2015	30.39	31.49	30.39	30.87	1,529,915	+0.38(+1.24%)
Sep 15, 2015	30.24	30.93	30.14	30.49	1,144,589	+0.37(+1.23%)
Sep 14, 2015	31.03	31.03	29.93	30.12	1,022,625	-1.07(-3.44%)
Sep 11, 2015	31.91	32.04	30.98	31.19	1,100,213	-0.98(-3.03%)
Sep 10, 2015	32.49	33.00	31.73	32.17	1,089,338	-0.09(-0.27%)
Sep 09, 2015	33.97	34.60	32.20	32.26	1,518,471	-1.60(-4.73%)
Sep 08, 2015	34.89	35.40	33.73	33.86	1,040,101	-0.43(-1.26%)
Sep 04, 2015	33.63	34.29	34.29	34.29	1,244,452	+0.16(+0.46%)
Sep 03, 2015	34.16	35.12	33.78	34.13	2,260,220	+0.20(+0.59%)
Sep 02, 2015	33.33	33.95	32.58	33.93	1,139,888	+0.92(+2.79%)
Sep 01, 2015	33.07	33.83	32.65	33.01	1,231,375	-0.84(-2.49%)
Aug 31, 2015	33.23	34.68	33.23	33.85	1,477,091	+0.10(+0.31%)
Aug 28, 2015	31.96	34.35	31.96	33.75	2,005,872	+2.10(+6.65%)
Aug 27, 2015	30.12	32.29	30.02	31.65	1,795,343	+1.91(+6.43%)
Aug 26, 2015	29.56	29.90	28.93	29.73	1,234,303	+0.90(+3.11%)
Aug 25, 2015	29.89	30.27	28.74	28.84	1,204,850	-0.11(-0.39%)
Aug 24, 2015	29.17	30.34	27.18	28.95	1,879,441	-1.86(-6.04%)
Aug 21, 2015	31.75	32.16	30.70	30.81	1,691,355	-1.18(-3.70%)
Aug 20, 2015	32.70	33.04	31.86	31.99	978,468	-0.88(-2.67%)
Aug 19, 2015	33.96	34.05	32.38	32.87	1,024,262	-1.36(-3.96%)
Aug 18, 2015	33.99	34.72	33.64	34.23	888,875	+0.17(+0.48%)
Aug 17, 2015	32.60	34.10	32.19	34.06	1,450,796	+1.05(+3.19%)
Aug 14, 2015	35.13	35.13	32.84	33.01	3,252,063	-2.00(-5.71%)
Aug 13, 2015	35.84	36.31	34.74	35.01	1,179,070	-1.16(-3.22%)
Aug 12, 2015	35.64	36.92	35.24	36.17	1,227,042	+0.01(+0.02%)
Aug 11, 2015	35.97	36.23	35.09	36.17	822,550	-0.24(-0.67%)
Aug 10, 2015	34.60	36.51	34.00	36.41	1,140,066	+2.12(+6.19%)
Aug 07, 2015	34.40	35.18	33.96	34.29	1,208,716	-0.05(-0.15%)
Aug 06, 2015	36.07	36.07	33.93	34.34	1,818,492	-1.48(-4.13%)
Aug 05, 2015	36.12	36.76	35.72	35.82	1,021,320	-0.21(-0.58%)
Aug 04, 2015	36.97	37.29	35.67	36.03	1,048,370	-0.77(-2.10%)
Aug 03, 2015	37.35	37.57	36.48	36.80	1,038,368	-0.64(-1.72%)
Jul 31, 2015	37.69	38.21	37.28	37.44	608,805	-0.35(-0.92%)
Jul 30, 2015	37.28	37.84	36.72	37.79	942,932	+0.37(+1.00%)
Jul 29, 2015	37.45	38.71	37.12	37.42	1,267,223	-0.17(-0.46%)
Jul 28, 2015	36.03	37.95	35.89	37.59	1,097,690	+2.06(+5.80%)
Jul 27, 2015	36.99	37.37	34.69	35.53	1,916,281	-2.02(-5.37%)
Jul 24, 2015	38.10	38.45	36.97	37.55	1,583,939	-0.66(-1.73%)
Jul 23, 2015	39.83	40.47	36.95	38.21	2,249,354	-1.42(-3.58%)
Jul 22, 2015	39.50	39.79	37.37	39.63	2,575,046	+2.03(+5.41%)
Jul 21, 2015	36.11	37.81	36.08	37.59	1,450,722	+1.66(+4.62%)
Jul 20, 2015	36.62	36.82	35.72	35.93	990,778	-0.55(-1.50%)
Jul 17, 2015	36.77	36.97	36.13	36.48	973,885	-0.46(-1.25%)
Jul 16, 2015	37.53	38.08	36.68	36.94	1,195,740	-0.56(-1.48%)
Jul 15, 2015	38.42	38.50	37.21	37.50	1,310,584	-0.92(-2.40%)
Jul 14, 2015	36.73	38.61	36.73	38.42	1,266,649	+1.02(+2.72%)
Jul 13, 2015	37.49	37.82	36.43	37.40	943,607	+0.30(+0.80%)
Jul 10, 2015	36.89	38.07	36.83	37.11	1,059,779	+0.35(+0.95%)
Jul 09, 2015	36.79	37.88	36.76	36.76	1,664,610	+0.48(+1.32%)
Jul 08, 2015	37.51	38.37	35.66	36.28	1,818,310	-1.64(-4.33%)
Jul 07, 2015	37.39	38.06	35.48	37.92	2,372,253	+0.20(+0.53%)
Jul 06, 2015	39.04	39.26	37.53	37.72	2,244,131	-1.89(-4.76%)
Jul 02, 2015	40.03	39.61	39.61	39.61	2,574,483	-0.40(-1.00%)

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.