Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.49	20.30	19.49	20.04	1,435,611	+0.82(+4.27%)
Sep 29, 2015	19.23	19.76	18.78	19.22	1,836,049	+0.10(+0.52%)
Sep 28, 2015	20.79	20.79	18.95	19.12	1,753,963	-1.83(-8.74%)
Sep 25, 2015	21.68	21.82	20.60	20.95	1,014,275	-0.38(-1.78%)
Sep 24, 2015	21.26	21.62	20.33	21.33	1,534,871	-0.28(-1.30%)
Sep 23, 2015	22.40	22.66	21.57	21.61	1,209,841	-0.80(-3.57%)
Sep 22, 2015	22.88	22.89	21.84	22.41	1,315,430	-0.94(-4.03%)
Sep 21, 2015	23.24	23.71	23.10	23.35	816,736	+0.11(+0.47%)
Sep 18, 2015	23.61	23.94	23.15	23.24	1,003,022	-0.76(-3.17%)
Sep 17, 2015	23.89	24.59	23.50	24.00	880,607	+0.08(+0.33%)
Sep 16, 2015	23.37	24.27	23.36	23.92	793,767	+0.47(+2.00%)
Sep 15, 2015	22.70	23.53	22.70	23.45	819,941	+0.73(+3.21%)
Sep 14, 2015	23.12	23.16	22.37	22.72	778,571	-0.46(-1.98%)
Sep 11, 2015	22.97	23.52	22.69	23.18	758,704	-0.07(-0.30%)
Sep 10, 2015	23.55	24.01	23.20	23.25	1,042,822	-0.53(-2.23%)
Sep 09, 2015	24.58	24.87	23.70	23.78	915,342	-0.31(-1.29%)
Sep 08, 2015	23.39	24.13	23.14	24.09	1,039,896	+1.21(+5.29%)
Sep 04, 2015	23.16	22.88	22.88	22.88	1,056,700	-0.78(-3.30%)
Sep 03, 2015	22.97	24.33	22.76	23.66	1,336,712	+0.71(+3.09%)
Sep 02, 2015	23.29	23.29	22.28	22.95	1,095,637	+0.13(+0.57%)
Sep 01, 2015	23.05	24.01	22.72	22.82	1,448,893	-1.44(-5.94%)
Aug 31, 2015	24.09	24.80	23.70	24.26	987,631	-0.06(-0.25%)
Aug 28, 2015	23.68	25.05	23.61	24.32	1,602,878	+0.45(+1.89%)
Aug 27, 2015	22.90	23.87	22.60	23.87	2,063,155	+1.53(+6.85%)
Aug 26, 2015	23.51	23.62	21.38	22.34	2,600,049	-0.42(-1.85%)
Aug 25, 2015	23.22	23.96	22.75	22.76	1,941,868	+0.46(+2.06%)
Aug 24, 2015	19.19	23.14	18.25	22.30	2,878,913	+0.58(+2.67%)
Aug 21, 2015	23.03	23.37	21.70	21.72	2,322,575	-1.62(-6.94%)
Aug 20, 2015	24.11	24.14	23.31	23.34	1,454,918	-1.09(-4.46%)
Aug 19, 2015	24.39	24.75	23.56	24.43	2,008,872	-0.38(-1.53%)
Aug 18, 2015	25.15	25.75	24.62	24.81	1,662,239	-0.45(-1.78%)
Aug 17, 2015	24.80	25.39	24.42	25.26	1,082,608	+0.17(+0.68%)
Aug 14, 2015	24.63	25.33	24.50	25.09	1,501,427	+0.59(+2.41%)
Aug 13, 2015	25.08	25.71	24.44	24.50	921,103	-0.50(-2.00%)
Aug 12, 2015	24.60	25.24	23.92	25.00	1,915,971	+0.07(+0.28%)
Aug 11, 2015	25.75	26.00	24.63	24.93	1,655,914	-1.11(-4.26%)
Aug 10, 2015	25.33	26.14	25.28	26.04	1,416,473	+0.95(+3.79%)
Aug 07, 2015	26.02	26.25	24.90	25.09	2,091,438	-1.00(-3.83%)
Aug 06, 2015	27.62	27.65	26.03	26.09	2,778,154	-1.48(-5.37%)
Aug 05, 2015	27.71	28.45	27.48	27.57	2,410,670	+0.85(+3.18%)
Aug 04, 2015	26.43	26.88	26.10	26.72	1,123,093	+0.22(+0.83%)
Aug 03, 2015	27.06	27.45	26.25	26.50	1,618,686	-0.53(-1.96%)
Jul 31, 2015	28.35	28.35	26.84	27.03	1,863,145	-1.36(-4.79%)
Jul 30, 2015	28.31	28.84	27.85	28.39	2,138,301	+0.15(+0.53%)
Jul 29, 2015	26.22	29.00	26.19	28.24	5,486,754	+2.58(+10.05%)
Jul 28, 2015	25.95	26.00	24.95	25.66	3,257,016	+0.55(+2.19%)
Jul 27, 2015	25.07	25.35	24.52	25.11	1,606,278	-0.34(-1.34%)
Jul 24, 2015	25.89	25.98	25.21	25.45	1,209,635	-0.18(-0.70%)
Jul 23, 2015	25.95	26.29	25.58	25.63	1,350,902	-0.05(-0.19%)
Jul 22, 2015	25.81	26.11	25.38	25.68	1,387,680	-0.30(-1.15%)
Jul 21, 2015	26.24	26.48	25.76	25.98	1,653,547	-0.34(-1.29%)
Jul 20, 2015	27.11	27.25	26.26	26.32	1,774,345	-0.40(-1.50%)
Jul 17, 2015	27.06	27.23	26.55	26.72	927,384	-0.29(-1.07%)
Jul 16, 2015	27.57	27.67	26.64	27.01	992,385	-0.16(-0.59%)
Jul 15, 2015	28.29	28.29	27.00	27.17	1,681,530	-0.86(-3.07%)
Jul 14, 2015	27.68	28.84	27.61	28.03	3,068,178	+1.05(+3.89%)
Jul 13, 2015	26.40	27.20	26.20	26.98	1,665,215	+0.69(+2.62%)
Jul 10, 2015	26.35	26.56	26.09	26.29	1,122,478	+0.31(+1.19%)
Jul 09, 2015	26.96	27.19	25.80	25.98	1,755,195	-0.04(-0.15%)
Jul 08, 2015	26.48	27.02	25.89	26.02	1,812,824	-0.97(-3.59%)
Jul 07, 2015	26.81	27.32	25.53	26.99	2,666,781	+0.16(+0.60%)
Jul 06, 2015	27.25	27.31	26.40	26.83	1,883,516	-0.66(-2.40%)
Jul 02, 2015	28.00	27.49	27.49	27.49	1,392,400	-0.41(-1.47%)

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.