Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	44.23	45.47	44.04	45.05	1,912,129	+1.48(+3.40%)
Sep 29, 2015	43.01	44.67	42.73	43.57	1,548,697	+0.32(+0.74%)
Sep 28, 2015	46.52	46.97	43.14	43.25	3,174,591	-4.43(-9.29%)
Sep 25, 2015	47.50	49.15	47.01	47.68	1,714,148	+0.91(+1.95%)
Sep 24, 2015	47.66	47.96	45.88	46.77	1,784,350	-1.29(-2.68%)
Sep 23, 2015	47.95	49.81	47.80	48.06	1,479,155	+0.69(+1.46%)
Sep 22, 2015	49.27	49.72	47.19	47.37	2,027,102	-2.53(-5.07%)
Sep 21, 2015	50.97	51.35	49.80	49.90	1,527,102	-0.83(-1.64%)
Sep 18, 2015	50.70	51.73	49.77	50.73	3,070,117	-0.66(-1.28%)
Sep 17, 2015	51.49	52.66	51.21	51.39	1,528,336	-0.35(-0.68%)
Sep 16, 2015	52.64	53.28	51.30	51.74	1,621,702	-0.99(-1.88%)
Sep 15, 2015	53.86	54.08	51.73	52.73	1,825,687	-0.76(-1.42%)
Sep 14, 2015	54.10	54.50	52.91	53.49	1,540,124	-0.03(-0.06%)
Sep 11, 2015	53.77	54.38	52.61	53.52	1,532,035	-0.46(-0.85%)
Sep 10, 2015	56.98	57.16	53.61	53.98	2,971,263	-2.57(-4.54%)
Sep 09, 2015	58.54	59.45	56.05	56.55	2,079,730	-1.64(-2.82%)
Sep 08, 2015	57.04	58.40	56.68	58.19	1,410,917	+2.40(+4.30%)
Sep 04, 2015	55.29	55.79	55.79	55.79	1,332,200	-0.78(-1.38%)
Sep 03, 2015	55.00	58.36	54.86	56.57	2,281,855	+1.75(+3.19%)
Sep 02, 2015	54.75	55.44	53.51	54.82	1,925,130	+1.37(+2.56%)
Sep 01, 2015	53.89	55.94	53.12	53.45	2,299,274	-2.06(-3.71%)
Aug 31, 2015	54.79	56.28	54.17	55.51	2,092,778	-0.28(-0.50%)
Aug 28, 2015	54.37	55.92	54.22	55.79	1,757,971	+1.05(+1.92%)
Aug 27, 2015	54.13	55.89	54.02	54.74	2,540,660	+1.99(+3.77%)
Aug 26, 2015	51.67	52.97	49.77	52.75	2,349,859	+2.94(+5.90%)
Aug 25, 2015	51.79	52.97	49.78	49.81	2,655,820	+1.31(+2.70%)
Aug 24, 2015	45.50	51.07	45.00	48.50	3,977,464	-1.49(-2.98%)
Aug 21, 2015	51.83	51.99	50.00	49.99	3,704,004	-2.37(-4.53%)
Aug 20, 2015	54.61	55.35	52.23	52.36	2,399,274	-3.23(-5.81%)
Aug 19, 2015	55.90	56.85	55.06	55.59	1,820,130	-0.34(-0.61%)
Aug 18, 2015	57.60	57.94	55.85	55.93	1,585,966	-2.35(-4.03%)
Aug 17, 2015	57.71	58.43	57.35	58.28	1,251,786	+0.04(+0.07%)
Aug 14, 2015	57.58	58.68	56.31	58.24	2,517,344	-0.08(-0.14%)
Aug 13, 2015	57.23	59.68	55.84	58.32	3,508,380	+1.36(+2.39%)
Aug 12, 2015	52.74	57.60	51.71	56.96	3,351,855	+3.10(+5.76%)
Aug 11, 2015	53.50	54.91	53.13	53.86	2,311,339	-0.67(-1.23%)
Aug 10, 2015	53.18	55.10	53.17	54.53	2,160,562	+2.33(+4.46%)
Aug 07, 2015	51.54	53.07	51.00	52.20	1,874,090	+0.37(+0.71%)
Aug 06, 2015	54.73	54.83	50.80	51.83	3,199,732	-3.00(-5.47%)
Aug 05, 2015	55.16	56.83	54.25	54.83	4,187,031	-0.23(-0.42%)
Aug 04, 2015	56.68	58.14	54.37	55.06	5,793,423	-2.46(-4.28%)
Aug 03, 2015	57.52	58.61	56.55	57.52	3,662,319	-0.43(-0.74%)
Jul 31, 2015	60.61	60.79	57.64	57.95	4,389,313	-2.53(-4.19%)
Jul 30, 2015	60.65	62.35	57.11	60.48	10,331,376	-9.98(-14.17%)
Jul 29, 2015	70.33	70.85	68.94	70.47	2,555,265	-0.28(-0.40%)
Jul 28, 2015	70.50	71.08	68.51	70.75	1,371,480	+0.81(+1.16%)
Jul 27, 2015	71.45	71.45	69.01	69.94	1,926,702	-2.34(-3.24%)
Jul 24, 2015	76.51	77.17	72.20	72.28	1,952,249	-2.96(-3.93%)
Jul 23, 2015	74.71	77.22	74.44	75.24	1,777,337	+1.07(+1.44%)
Jul 22, 2015	72.55	74.88	71.01	74.17	3,345,645	-3.28(-4.23%)
Jul 21, 2015	76.22	77.95	75.41	77.45	1,691,634	+0.75(+0.98%)
Jul 20, 2015	78.50	79.58	76.50	76.70	2,117,205	-2.16(-2.74%)
Jul 17, 2015	80.14	80.79	78.10	78.86	1,327,631	-1.38(-1.72%)
Jul 16, 2015	78.07	80.52	77.70	80.24	1,501,041	+2.36(+3.03%)
Jul 15, 2015	78.60	79.02	77.43	77.88	1,051,254	-0.08(-0.10%)
Jul 14, 2015	77.14	78.52	76.93	77.96	1,047,521	+1.35(+1.76%)
Jul 13, 2015	77.17	78.21	75.24	76.61	1,397,443	+0.45(+0.59%)
Jul 10, 2015	75.22	76.50	73.71	76.16	2,365,795	+1.53(+2.05%)
Jul 09, 2015	76.30	77.27	74.33	74.63	2,011,298	-0.05(-0.07%)
Jul 08, 2015	77.43	77.45	74.48	74.68	3,271,715	-5.27(-6.59%)
Jul 07, 2015	80.29	80.43	74.36	79.95	3,086,401	-0.04(-0.05%)
Jul 06, 2015	80.33	81.94	78.59	79.99	2,121,645	-1.37(-1.68%)
Jul 02, 2015	80.72	81.36	81.36	81.36	1,151,400	+1.00(+1.24%)

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.