Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	33.52	35.24	33.49	35.19	1,158,174	+0.97(+2.83%)
Sep 29, 2015	34.57	35.13	34.08	34.22	1,294,305	-0.19(-0.56%)
Sep 28, 2015	34.64	35.03	34.21	34.41	1,006,180	-0.99(-2.80%)
Sep 25, 2015	35.03	35.88	35.01	35.40	1,102,050	-0.22(-0.63%)
Sep 24, 2015	34.49	35.74	34.26	35.63	1,286,269	+1.64(+4.82%)
Sep 23, 2015	34.16	34.44	33.79	33.99	652,308	+0.37(+1.09%)
Sep 22, 2015	34.16	34.38	33.39	33.62	878,846	-1.21(-3.49%)
Sep 21, 2015	34.68	35.23	34.30	34.84	1,214,553	-0.26(-0.73%)
Sep 18, 2015	35.63	35.80	34.72	35.09	5,021,347	+0.22(+0.62%)
Sep 17, 2015	34.03	35.24	33.71	34.88	1,667,330	+0.55(+1.61%)
Sep 16, 2015	33.23	34.36	33.13	34.32	1,457,487	+1.72(+5.27%)
Sep 15, 2015	32.56	32.81	32.25	32.61	986,759	+0.07(+0.22%)
Sep 14, 2015	32.28	33.13	31.95	32.53	1,416,882	+0.25(+0.77%)
Sep 11, 2015	32.48	32.49	31.22	32.29	1,784,877	-0.47(-1.44%)
Sep 10, 2015	33.49	33.54	32.53	32.76	1,384,132	-0.24(-0.73%)
Sep 09, 2015	33.40	33.68	32.86	33.00	1,991,214	-0.76(-2.25%)
Sep 08, 2015	34.45	34.45	33.53	33.76	988,418	+0.20(+0.61%)
Sep 04, 2015	33.36	33.55	33.55	33.55	1,196,373	+0.02(+0.07%)
Sep 03, 2015	33.47	34.71	33.32	33.53	1,331,197	-0.47(-1.37%)
Sep 02, 2015	33.51	34.02	32.98	34.00	1,494,897	+0.39(+1.15%)
Sep 01, 2015	34.30	34.67	33.58	33.61	1,201,821	-0.66(-1.91%)
Aug 31, 2015	33.82	34.40	33.34	34.26	1,380,364	-0.21(-0.62%)
Aug 28, 2015	33.30	34.81	33.30	34.48	1,328,820	+1.00(+3.00%)
Aug 27, 2015	31.93	33.55	31.69	33.47	2,044,725	+1.51(+4.72%)
Aug 26, 2015	33.45	33.45	31.77	31.96	2,158,912	-1.93(-5.69%)
Aug 25, 2015	35.09	35.13	33.36	33.89	2,026,326	-0.65(-1.88%)
Aug 24, 2015	34.88	37.04	34.30	34.54	2,868,620	-2.04(-5.57%)
Aug 21, 2015	37.73	37.93	36.33	36.58	2,486,621	-0.84(-2.24%)
Aug 20, 2015	36.80	37.73	36.35	37.42	3,239,292	+1.45(+4.02%)
Aug 19, 2015	35.46	36.23	35.33	35.97	1,572,684	+0.75(+2.13%)
Aug 18, 2015	35.05	35.61	34.67	35.22	1,122,003	-0.47(-1.31%)
Aug 17, 2015	35.50	35.84	35.01	35.69	1,433,585	+0.84(+2.40%)
Aug 14, 2015	35.80	35.88	34.41	34.85	1,312,343	-0.40(-1.12%)
Aug 13, 2015	36.41	36.75	34.98	35.24	2,021,443	-1.87(-5.05%)
Aug 12, 2015	35.47	37.16	35.35	37.12	3,054,691	+2.21(+6.34%)
Aug 11, 2015	34.42	35.00	32.94	34.90	2,347,485	+0.88(+2.58%)
Aug 10, 2015	32.45	34.21	31.78	34.03	1,816,815	+1.92(+5.98%)
Aug 07, 2015	31.78	32.98	31.65	32.11	1,338,894	+0.26(+0.82%)
Aug 06, 2015	31.40	32.37	30.95	31.85	1,585,083	+0.68(+2.18%)
Aug 05, 2015	31.90	32.08	31.03	31.17	1,332,647	-0.47(-1.47%)
Aug 04, 2015	31.58	32.22	31.41	31.63	1,425,844	+0.32(+1.01%)
Aug 03, 2015	31.81	32.00	31.06	31.32	635,048	-0.72(-2.24%)
Jul 31, 2015	32.36	32.45	31.71	32.04	1,216,635	+0.23(+0.72%)
Jul 30, 2015	31.89	32.21	31.19	31.81	1,387,918	-0.52(-1.61%)
Jul 29, 2015	32.34	32.68	31.54	32.33	1,535,265	+0.04(+0.12%)
Jul 28, 2015	32.64	32.76	31.77	32.29	1,370,910	+0.10(+0.32%)
Jul 27, 2015	32.04	33.12	31.67	32.19	2,472,681	-0.05(-0.15%)
Jul 24, 2015	30.64	32.25	30.19	32.23	2,349,685	+1.11(+3.58%)
Jul 23, 2015	32.06	32.10	30.76	31.12	2,001,956	-0.73(-2.31%)
Jul 22, 2015	31.30	32.34	3.161	31.85	1,611,099	-0.09(-0.30%)
Jul 21, 2015	31.90	32.65	31.65	31.95	1,957,480	+0.62(+1.99%)
Jul 20, 2015	33.15	33.16	31.21	31.32	3,349,851	-2.62(-7.73%)
Jul 17, 2015	34.92	35.02	33.79	33.95	1,683,799	-1.23(-3.50%)
Jul 16, 2015	35.03	35.20	34.22	35.18	1,352,380	+0.07(+0.20%)
Jul 15, 2015	35.39	35.39	34.94	35.11	1,015,978	-0.69(-1.92%)
Jul 14, 2015	35.93	36.23	35.64	35.80	697,756	-0.16(-0.44%)
Jul 13, 2015	35.63	36.26	35.52	35.96	967,102	-0.17(-0.46%)
Jul 10, 2015	36.43	36.43	35.88	36.12	987,028	-0.27(-0.74%)
Jul 09, 2015	37.15	37.15	36.18	36.39	744,975	-0.26(-0.71%)
Jul 08, 2015	37.11	37.21	36.29	36.65	751,105	-0.19(-0.51%)
Jul 07, 2015	37.18	37.18	35.87	36.84	1,550,473	-1.14(-3.00%)
Jul 06, 2015	37.59	38.48	37.44	37.98	767,273	+0.45(+1.20%)
Jul 02, 2015	37.16	37.53	37.53	37.53	867,984	+0.50(+1.34%)

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.