Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.02	24.32	23.57	23.87	1,805,446	-0.10(-0.42%)
Oct 29, 2015	23.88	23.99	23.50	23.97	1,337,213	-0.01(-0.03%)
Oct 28, 2015	23.87	24.04	23.43	23.98	1,608,138	+0.11(+0.45%)
Oct 27, 2015	23.75	23.91	23.62	23.87	863,828	+0.11(+0.45%)
Oct 26, 2015	23.74	23.82	23.51	23.76	641,859	+0.05(+0.23%)
Oct 23, 2015	23.74	23.86	23.45	23.71	1,147,443	-0.03(-0.11%)
Oct 22, 2015	23.44	23.86	23.44	23.74	1,118,311	+0.41(+1.77%)
Oct 21, 2015	23.46	23.54	23.46	23.32	2,876,701	-0.06(-0.26%)
Oct 20, 2015	23.24	23.49	23.20	23.38	692,583	+0.06(+0.26%)
Oct 19, 2015	23.07	23.33	22.97	23.32	1,179,271	+0.24(+1.04%)
Oct 16, 2015	23.00	23.18	22.92	23.08	1,326,140	+0.13(+0.58%)
Oct 15, 2015	22.90	22.95	22.66	22.95	1,199,675	+0.14(+0.61%)
Oct 14, 2015	22.97	23.11	22.77	22.81	962,534	-0.16(-0.70%)
Oct 13, 2015	23.05	23.21	22.87	22.97	708,074	-0.09(-0.41%)
Oct 12, 2015	22.97	23.23	22.69	23.06	511,683	+0.15(+0.67%)
Oct 09, 2015	23.01	23.20	22.80	22.91	670,094	-0.11(-0.46%)
Oct 08, 2015	22.85	23.03	22.73	23.01	713,765	+0.17(+0.73%)
Oct 07, 2015	22.46	22.85	22.39	22.85	1,052,099	+0.39(+1.72%)
Oct 06, 2015	22.52	22.69	22.43	22.46	559,740	-0.05(-0.21%)
Oct 05, 2015	22.26	22.55	22.26	22.51	871,113	+0.36(+1.63%)
Oct 02, 2015	22.13	22.17	21.89	22.15	1,413,928	-0.06(-0.27%)
Oct 01, 2015	22.15	22.27	22.01	22.21	1,363,962	+0.11(+0.48%)
Sep 30, 2015	22.16	22.64	22.03	22.10	1,740,649	+0.08(+0.36%)
Sep 29, 2015	21.64	22.09	21.35	22.02	1,802,412	+0.43(+1.98%)
Sep 28, 2015	21.79	21.81	21.37	21.59	1,294,071	-0.27(-1.22%)
Sep 25, 2015	21.67	22.12	21.49	21.86	1,428,364	+0.25(+1.17%)
Sep 24, 2015	21.69	21.79	21.41	21.61	1,596,241	-0.17(-0.80%)
Sep 23, 2015	21.59	21.89	21.53	21.78	986,977	+0.23(+1.08%)
Sep 22, 2015	21.57	21.77	21.45	21.55	1,022,140	-0.25(-1.13%)
Sep 21, 2015	21.62	21.94	21.56	21.79	1,171,859	+0.19(+0.90%)
Sep 18, 2015	21.37	21.83	21.27	21.60	1,821,760	+0.03(+0.12%)
Sep 17, 2015	21.41	21.93	21.23	21.57	3,181,863	+0.16(+0.75%)
Sep 16, 2015	21.21	21.45	21.18	21.41	1,809,521	+0.20(+0.94%)
Sep 15, 2015	21.03	21.28	20.89	21.21	1,828,839	+0.24(+1.15%)
Sep 14, 2015	21.06	21.13	20.94	20.97	1,398,351	-0.01(-0.06%)
Sep 11, 2015	20.54	20.99	20.53	20.99	757,853	+0.39(+1.91%)
Sep 10, 2015	20.22	20.88	20.22	20.59	1,572,303	+0.16(+0.78%)
Sep 09, 2015	20.77	20.80	20.41	20.43	1,386,461	-0.18(-0.87%)
Sep 08, 2015	20.70	20.72	20.44	20.61	683,723	+0.30(+1.48%)
Sep 04, 2015	20.50	20.31	20.31	20.31	1,059,218	-0.35(-1.71%)
Sep 03, 2015	20.66	20.75	20.48	20.66	1,653,196	+0.27(+1.33%)
Sep 02, 2015	20.68	20.76	20.31	20.39	2,335,508	-0.06(-0.29%)
Sep 01, 2015	20.30	20.65	20.27	20.45	1,556,873	-0.43(-2.05%)
Aug 31, 2015	21.42	21.44	20.87	20.88	2,676,897	-0.57(-2.65%)
Aug 28, 2015	21.42	21.52	21.22	21.45	1,369,967	-0.01(-0.03%)
Aug 27, 2015	21.35	21.46	20.97	21.46	2,783,171	+0.28(+1.31%)
Aug 26, 2015	21.04	21.34	20.49	21.18	3,164,611	+0.68(+3.32%)
Aug 25, 2015	21.81	21.90	20.49	20.50	2,424,196	-0.78(-3.66%)
Aug 24, 2015	21.52	21.97	21.26	21.28	4,752,340	-1.29(-5.70%)
Aug 21, 2015	22.87	23.00	22.53	22.57	1,546,648	-0.48(-2.06%)
Aug 20, 2015	23.07	23.25	22.98	23.04	1,094,879	-0.18(-0.80%)
Aug 19, 2015	23.34	23.46	23.11	23.23	1,044,129	-0.24(-1.04%)
Aug 18, 2015	23.28	23.50	23.20	23.47	980,885	+0.13(+0.57%)
Aug 17, 2015	23.18	23.34	22.98	23.34	2,065,054	+0.16(+0.68%)
Aug 14, 2015	22.94	23.19	22.82	23.18	972,036	+0.21(+0.92%)
Aug 13, 2015	22.88	23.09	22.67	22.97	1,148,710	+0.05(+0.23%)
Aug 12, 2015	22.71	22.95	22.54	22.92	1,534,298	+0.14(+0.61%)
Aug 11, 2015	22.65	22.86	22.63	22.78	1,814,968	+0.11(+0.47%)
Aug 10, 2015	23.07	23.07	22.61	22.67	1,612,378	-0.30(-1.29%)
Aug 07, 2015	22.88	23.00	22.67	22.97	1,790,413	+0.07(+0.29%)
Aug 06, 2015	23.01	23.06	22.57	22.90	1,856,819	-0.09(-0.40%)
Aug 05, 2015	23.25	23.27	22.87	23.00	1,623,243	-0.18(-0.77%)
Aug 04, 2015	23.30	23.54	23.09	23.17	1,388,961	-0.12(-0.51%)

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.