Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	34.93	35.24	34.77	35.16	6,965,015	+0.64(+1.85%)
Sep 29, 2015	34.63	34.82	34.06	34.52	8,227,026	+0.07(+0.20%)
Sep 28, 2015	35.73	35.82	34.40	34.45	7,694,317	-1.52(-4.23%)
Sep 25, 2015	36.06	36.38	35.85	35.97	7,214,991	+0.29(+0.83%)
Sep 24, 2015	35.88	36.17	35.41	35.68	14,016,909	-0.53(-1.46%)
Sep 23, 2015	36.64	36.79	36.16	36.21	4,746,223	-0.40(-1.10%)
Sep 22, 2015	36.82	36.99	36.28	36.61	5,650,726	-0.32(-0.87%)
Sep 21, 2015	37.19	37.54	36.80	36.93	6,710,383	-0.10(-0.28%)
Sep 18, 2015	37.97	38.06	36.99	37.04	12,975,351	-1.33(-3.46%)
Sep 17, 2015	39.28	39.46	38.30	38.36	10,248,361	-0.88(-2.23%)
Sep 16, 2015	38.98	39.37	38.84	39.24	11,279,463	+0.08(+0.19%)
Sep 15, 2015	39.71	39.73	39.14	39.17	6,031,246	-0.47(-1.19%)
Sep 14, 2015	39.84	39.88	39.33	39.64	4,362,892	-0.23(-0.57%)
Sep 11, 2015	39.67	39.93	39.13	39.86	4,780,484	+0.11(+0.28%)
Sep 10, 2015	40.10	40.44	39.61	39.76	6,252,162	-0.31(-0.78%)
Sep 09, 2015	40.63	40.79	39.99	40.07	9,093,243	-0.22(-0.54%)
Sep 08, 2015	40.42	40.42	39.93	40.29	4,140,604	+0.52(+1.32%)
Sep 04, 2015	39.78	39.76	39.76	39.76	4,021,850	-0.60(-1.48%)
Sep 03, 2015	40.15	40.94	39.93	40.36	6,371,247	+0.45(+1.13%)
Sep 02, 2015	39.88	40.24	39.41	39.91	5,080,126	+0.46(+1.16%)
Sep 01, 2015	39.22	39.84	39.15	39.46	5,762,090	-0.45(-1.13%)
Aug 31, 2015	40.09	40.25	39.73	39.91	4,838,599	-0.27(-0.66%)
Aug 28, 2015	40.27	40.52	39.97	40.17	4,123,282	-0.03(-0.08%)
Aug 27, 2015	40.21	40.61	39.61	40.20	8,272,416	+0.22(+0.56%)
Aug 26, 2015	39.44	40.02	38.78	39.98	8,068,351	+1.33(+3.43%)
Aug 25, 2015	40.07	40.44	38.65	38.65	11,075,307	-0.24(-0.61%)
Aug 24, 2015	38.13	40.07	37.56	38.89	11,469,442	-1.41(-3.50%)
Aug 21, 2015	41.44	41.73	40.25	40.30	8,455,174	-1.53(-3.66%)
Aug 20, 2015	41.97	42.41	41.83	41.83	5,335,262	-0.65(-1.52%)
Aug 19, 2015	42.53	42.73	42.21	42.48	10,695,387	-0.19(-0.45%)
Aug 18, 2015	42.95	43.19	42.46	42.67	7,648,355	-0.19(-0.44%)
Aug 17, 2015	42.83	43.08	42.55	42.86	7,089,868	-0.28(-0.65%)
Aug 14, 2015	42.96	43.23	42.42	43.14	8,564,999	+0.26(+0.60%)
Aug 13, 2015	43.33	44.33	42.82	42.88	9,276,881	-0.77(-1.76%)
Aug 12, 2015	45.31	45.67	43.25	43.65	26,065,726	-2.33(-5.06%)
Aug 11, 2015	45.67	46.09	45.46	45.98	10,061,373	+0.10(+0.22%)
Aug 10, 2015	45.77	46.26	45.68	45.88	5,904,061	+0.33(+0.72%)
Aug 07, 2015	45.99	46.02	45.39	45.55	4,831,582	-0.37(-0.82%)
Aug 06, 2015	46.67	46.78	45.48	45.92	5,771,964	-0.99(-2.12%)
Aug 05, 2015	47.14	47.74	46.86	46.92	6,176,812	+0.23(+0.50%)
Aug 04, 2015	46.57	46.87	46.39	46.69	3,685,181	+0.25(+0.53%)
Aug 03, 2015	47.05	47.08	46.14	46.44	5,766,135	-0.58(-1.23%)
Jul 31, 2015	47.45	47.62	46.94	47.02	4,900,824	-0.18(-0.39%)
Jul 30, 2015	47.03	47.49	46.97	47.20	4,888,200	+0.10(+0.20%)
Jul 29, 2015	46.88	47.27	46.77	47.11	8,472,958	+0.21(+0.45%)
Jul 28, 2015	46.98	47.32	46.59	46.90	8,721,024	-0.73(-1.53%)
Jul 27, 2015	47.49	47.88	47.09	47.63	4,611,514	+0.01(+0.01%)
Jul 24, 2015	48.33	48.35	47.59	47.62	4,023,794	-0.86(-1.78%)
Jul 23, 2015	48.88	49.16	48.37	48.48	3,691,704	-0.48(-0.97%)
Jul 22, 2015	48.91	49.25	48.74	48.96	2,915,155	+0.16(+0.33%)
Jul 21, 2015	49.13	49.23	48.57	48.80	4,061,881	-0.32(-0.65%)
Jul 20, 2015	49.42	49.57	49.02	49.12	5,082,779	-0.12(-0.24%)
Jul 17, 2015	49.36	50.12	49.06	49.23	9,244,508	-0.33(-0.67%)
Jul 16, 2015	49.01	49.61	48.41	49.57	7,110,634	+0.54(+1.10%)
Jul 15, 2015	45.60	49.53	44.99	49.03	36,473,172	+3.59(+7.91%)
Jul 14, 2015	45.49	45.73	45.29	45.43	3,698,518	+0.01(+0.03%)
Jul 13, 2015	45.59	45.84	45.28	45.42	5,460,587	+0.16(+0.35%)
Jul 10, 2015	45.25	45.52	45.12	45.26	3,425,132	+0.48(+1.06%)
Jul 09, 2015	45.54	45.71	44.62	44.79	6,290,425	-0.27(-0.60%)
Jul 08, 2015	46.08	46.17	44.88	45.06	8,947,050	-1.25(-2.71%)
Jul 07, 2015	45.99	46.33	45.80	46.31	5,782,337	+0.35(+0.77%)
Jul 06, 2015	45.66	46.22	45.60	45.96	4,604,113	+0.04(+0.09%)
Jul 02, 2015	46.22	45.92	45.92	45.92	4,549,569	-0.18(-0.40%)

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.