Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.09	20.35	19.69	20.19	6,226,295	+0.30(+1.49%)
Sep 29, 2015	21.04	21.11	19.68	19.90	14,084,771	-1.07(-5.11%)
Sep 28, 2015	21.75	21.85	20.90	20.97	6,661,944	-1.03(-4.70%)
Sep 25, 2015	22.47	22.60	21.94	22.00	5,675,050	-0.28(-1.24%)
Sep 24, 2015	21.62	22.56	21.48	22.28	5,495,824	+0.50(+2.29%)
Sep 23, 2015	22.17	22.24	21.75	21.78	5,449,682	-0.31(-1.42%)
Sep 22, 2015	21.71	22.41	21.55	22.09	6,848,405	+0.01(+0.04%)
Sep 21, 2015	21.92	22.35	21.75	22.08	4,770,370	+0.39(+1.79%)
Sep 18, 2015	21.52	22.22	21.52	21.70	9,332,587	-0.19(-0.89%)
Sep 17, 2015	21.86	22.42	21.77	21.89	6,605,330	-0.02(-0.08%)
Sep 16, 2015	21.14	21.94	21.00	21.91	4,281,851	+0.88(+4.17%)
Sep 15, 2015	20.63	21.11	20.58	21.03	3,208,697	+0.47(+2.29%)
Sep 14, 2015	21.23	21.26	20.36	20.56	4,929,747	-0.82(-3.84%)
Sep 11, 2015	20.86	21.55	20.78	21.38	5,223,659	+0.09(+0.43%)
Sep 10, 2015	20.84	21.43	20.66	21.29	5,228,227	+0.51(+2.44%)
Sep 09, 2015	21.24	21.63	20.73	20.78	5,716,316	-0.32(-1.53%)
Sep 08, 2015	21.34	21.54	20.62	21.11	6,846,000	+0.06(+0.31%)
Sep 04, 2015	21.34	21.04	21.04	21.04	5,414,451	-0.58(-2.69%)
Sep 03, 2015	21.60	22.32	21.37	21.62	8,022,047	+0.08(+0.39%)
Sep 02, 2015	21.56	21.76	20.79	21.54	4,286,189	+0.27(+1.26%)
Sep 01, 2015	21.21	21.83	21.06	21.27	6,509,883	-0.59(-2.70%)
Aug 31, 2015	21.24	22.30	21.03	21.86	6,102,383	+0.34(+1.59%)
Aug 28, 2015	21.25	21.91	21.13	21.52	6,358,390	+0.20(+0.95%)
Aug 27, 2015	20.48	21.34	19.66	21.32	13,963,140	+1.30(+6.51%)
Aug 26, 2015	20.10	20.14	19.34	20.02	20,668,378	+0.34(+1.74%)
Aug 25, 2015	21.20	21.35	19.65	19.67	12,663,138	-0.65(-3.18%)
Aug 24, 2015	21.33	21.52	20.20	20.32	17,397,352	-2.21(-9.80%)
Aug 21, 2015	22.92	23.14	22.46	22.53	5,227,041	-0.43(-1.89%)
Aug 20, 2015	23.78	23.88	22.95	22.96	5,939,090	-0.89(-3.72%)
Aug 19, 2015	24.43	24.55	23.73	23.85	3,900,855	-0.74(-3.01%)
Aug 18, 2015	24.54	24.80	24.35	24.59	3,011,470	-0.15(-0.60%)
Aug 17, 2015	24.76	25.10	24.57	24.74	6,239,852	-0.18(-0.74%)
Aug 14, 2015	24.94	25.16	24.84	24.92	6,096,489	+0.01(+0.04%)
Aug 13, 2015	24.68	25.05	24.50	24.91	9,024,012	-0.05(-0.19%)
Aug 12, 2015	24.09	25.02	24.04	24.96	6,533,689	+0.88(+3.64%)
Aug 11, 2015	23.24	24.11	23.21	24.08	5,542,839	+0.21(+0.89%)
Aug 10, 2015	23.17	23.88	23.02	23.87	5,409,403	+0.87(+3.78%)
Aug 07, 2015	23.30	23.75	22.92	23.00	4,422,858	-0.47(-2.01%)
Aug 06, 2015	23.32	23.65	22.95	23.47	8,823,655	+0.08(+0.36%)
Aug 05, 2015	23.86	24.11	23.21	23.39	3,976,353	-0.17(-0.71%)
Aug 04, 2015	23.96	24.02	23.44	23.55	3,351,052	-0.04(-0.16%)
Aug 03, 2015	23.78	24.09	23.54	23.59	5,235,954	-0.55(-2.30%)
Jul 31, 2015	23.88	24.55	23.80	24.14	6,556,456	+0.13(+0.54%)
Jul 30, 2015	24.34	24.57	23.90	24.01	5,735,121	-0.35(-1.44%)
Jul 29, 2015	24.52	25.13	24.20	24.37	9,672,474	-0.37(-1.49%)
Jul 28, 2015	24.43	25.22	24.06	24.73	9,877,371	+0.33(+1.36%)
Jul 27, 2015	23.89	25.13	23.77	24.40	12,207,731	-0.06(-0.23%)
Jul 24, 2015	23.54	25.14	23.53	24.46	11,174,385	-1.02(-3.99%)
Jul 23, 2015	25.72	25.95	24.62	25.47	11,797,813	-0.29(-1.11%)
Jul 22, 2015	26.09	26.26	25.60	25.76	7,186,764	-0.49(-1.86%)
Jul 21, 2015	26.67	26.89	26.15	26.25	7,426,647	-0.23(-0.87%)
Jul 20, 2015	26.53	26.77	26.23	26.48	5,605,461	-0.30(-1.10%)
Jul 17, 2015	27.16	27.36	26.75	26.77	4,591,348	-0.46(-1.69%)
Jul 16, 2015	27.27	27.51	27.12	27.24	3,535,212	+0.09(+0.34%)
Jul 15, 2015	27.41	27.63	27.01	27.14	4,480,365	-0.45(-1.64%)
Jul 14, 2015	28.04	28.04	27.40	27.60	4,550,607	+0.16(+0.57%)
Jul 13, 2015	27.22	27.50	26.92	27.44	4,320,317	+0.40(+1.47%)
Jul 10, 2015	27.50	27.66	27.04	27.04	4,031,716	-0.26(-0.95%)
Jul 09, 2015	27.76	27.79	27.30	27.30	4,306,961	-0.01(-0.03%)
Jul 08, 2015	28.00	28.11	27.25	27.31	4,526,111	-0.85(-3.02%)
Jul 07, 2015	28.03	28.25	27.69	28.16	4,200,958	-0.08(-0.29%)
Jul 06, 2015	28.05	28.50	28.03	28.24	4,302,220	-0.40(-1.39%)
Jul 02, 2015	28.83	28.64	28.64	28.64	3,059,051	+0.03(+0.10%)

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.