Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	32.84	33.47	32.45	32.74	343,459	+0.16(+0.50%)
Sep 29, 2015	32.83	33.08	32.29	32.58	435,112	-0.33(-1.00%)
Sep 28, 2015	33.95	34.34	32.55	32.91	526,864	-1.33(-3.89%)
Sep 25, 2015	34.67	35.07	34.04	34.24	272,264	-0.18(-0.53%)
Sep 24, 2015	34.21	34.54	33.82	34.42	260,524	+0.01(+0.03%)
Sep 23, 2015	35.38	35.71	34.35	34.41	387,071	-0.99(-2.81%)
Sep 22, 2015	36.43	36.57	35.19	35.41	431,139	-1.57(-4.26%)
Sep 21, 2015	37.26	37.65	36.57	36.98	407,753	-0.20(-0.55%)
Sep 18, 2015	37.19	37.66	37.04	37.18	370,095	-0.45(-1.21%)
Sep 17, 2015	37.13	38.38	36.99	37.64	277,564	+0.43(+1.17%)
Sep 16, 2015	36.77	37.31	36.30	37.20	223,866	+0.55(+1.50%)
Sep 15, 2015	36.35	36.82	35.95	36.65	231,774	+0.49(+1.36%)
Sep 14, 2015	36.42	36.59	35.96	36.16	163,191	-0.30(-0.82%)
Sep 11, 2015	36.78	37.08	36.03	36.46	217,109	-0.61(-1.64%)
Sep 10, 2015	37.30	37.65	36.78	37.07	289,148	-0.21(-0.57%)
Sep 09, 2015	37.29	37.77	36.82	37.28	738,758	+0.43(+1.18%)
Sep 08, 2015	36.42	36.91	35.74	36.85	449,922	+1.38(+3.89%)
Sep 04, 2015	34.68	35.46	35.46	35.46	323,561	+0.36(+1.02%)
Sep 03, 2015	35.71	36.69	35.01	35.11	239,636	-0.40(-1.12%)
Sep 02, 2015	35.21	35.50	34.77	35.50	209,663	+0.68(+1.94%)
Sep 01, 2015	34.87	35.60	34.74	34.83	358,143	-0.75(-2.12%)
Aug 31, 2015	36.21	36.70	35.39	35.58	381,656	-0.67(-1.84%)
Aug 28, 2015	36.30	36.63	35.87	36.25	250,796	-0.31(-0.85%)
Aug 27, 2015	35.82	36.68	35.44	36.56	656,701	+0.95(+2.66%)
Aug 26, 2015	34.77	35.77	34.77	35.61	714,840	+1.55(+4.54%)
Aug 25, 2015	35.31	35.49	34.00	34.06	580,794	+0.09(+0.26%)
Aug 24, 2015	32.84	35.46	31.98	33.98	917,279	-0.27(-0.79%)
Aug 21, 2015	34.11	35.36	33.82	34.25	735,002	-0.42(-1.23%)
Aug 20, 2015	36.18	36.33	34.61	34.67	736,745	-1.77(-4.85%)
Aug 19, 2015	36.97	37.34	36.33	36.44	498,979	-0.92(-2.46%)
Aug 18, 2015	39.16	39.61	37.28	37.36	693,185	-1.92(-4.89%)
Aug 17, 2015	37.16	39.49	36.41	39.28	926,364	+1.88(+5.04%)
Aug 14, 2015	38.51	38.61	37.34	37.40	694,008	-1.28(-3.32%)
Aug 13, 2015	38.91	39.58	38.63	38.68	486,216	-0.36(-0.92%)
Aug 12, 2015	37.91	39.29	36.97	39.04	912,722	+0.63(+1.63%)
Aug 11, 2015	38.06	39.42	37.37	38.41	881,553	-0.48(-1.24%)
Aug 10, 2015	40.46	40.96	38.84	38.89	1,077,909	-1.22(-3.03%)
Aug 07, 2015	41.46	42.39	38.77	40.11	2,638,356	-3.02(-7.01%)
Aug 06, 2015	44.78	45.62	42.83	43.13	1,426,032	-1.37(-3.08%)
Aug 05, 2015	44.55	45.66	44.36	44.50	963,006	-0.20(-0.45%)
Aug 04, 2015	45.39	45.76	44.63	44.71	573,978	-0.78(-1.72%)
Aug 03, 2015	46.26	46.36	45.40	45.49	588,342	-0.59(-1.28%)
Jul 31, 2015	46.47	46.79	45.96	46.08	310,918	-0.21(-0.46%)
Jul 30, 2015	45.95	46.60	45.86	46.29	264,590	+0.02(+0.04%)
Jul 29, 2015	46.06	46.61	45.58	46.27	291,075	+0.14(+0.31%)
Jul 28, 2015	45.88	46.70	44.78	46.13	488,815	+0.44(+0.97%)
Jul 27, 2015	45.51	46.63	45.11	45.68	258,787	-0.21(-0.46%)
Jul 24, 2015	46.10	46.45	45.76	45.90	343,389	-0.11(-0.23%)
Jul 23, 2015	46.47	47.14	45.90	46.00	422,170	-0.46(-1.00%)
Jul 22, 2015	45.71	46.52	45.53	46.47	543,221	+0.35(+0.75%)
Jul 21, 2015	46.34	47.09	45.64	46.12	330,782	-0.18(-0.40%)
Jul 20, 2015	46.71	47.31	46.18	46.30	369,945	-0.26(-0.56%)
Jul 17, 2015	46.69	47.26	46.32	46.56	517,399	-0.10(-0.21%)
Jul 16, 2015	46.23	47.20	46.23	46.66	637,256	+0.49(+1.07%)
Jul 15, 2015	46.47	47.32	46.11	46.17	396,720	-0.43(-0.91%)
Jul 14, 2015	46.47	47.00	45.96	46.59	598,965	+0.27(+0.58%)
Jul 13, 2015	46.54	47.23	45.20	46.32	883,780	-0.06(-0.12%)
Jul 10, 2015	47.57	48.11	46.33	46.38	859,772	-0.59(-1.25%)
Jul 09, 2015	47.32	48.28	46.57	46.97	1,097,482	+0.38(+0.81%)
Jul 08, 2015	47.87	48.69	46.09	46.59	918,709	-1.81(-3.73%)
Jul 07, 2015	49.45	49.72	47.51	48.40	669,858	-1.02(-2.07%)
Jul 06, 2015	48.23	50.28	47.99	49.42	502,807	+0.63(+1.29%)
Jul 02, 2015	49.74	48.79	48.79	48.79	543,169	-1.03(-2.07%)

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.