Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	34.21	35.37	34.13	34.93	8,848,912	+0.88(+2.58%)
Oct 29, 2015	34.16	34.45	33.79	34.05	5,096,627	-0.12(-0.34%)
Oct 28, 2015	33.67	34.21	33.53	34.16	6,053,548	+0.56(+1.67%)
Oct 27, 2015	33.51	33.64	33.07	33.60	6,107,412	+0.27(+0.80%)
Oct 26, 2015	32.67	33.58	32.27	33.34	9,369,412	+0.47(+1.44%)
Oct 23, 2015	34.38	34.50	32.66	32.86	10,473,444	-1.31(-3.83%)
Oct 22, 2015	34.56	34.74	33.99	34.17	6,118,570	-0.31(-0.89%)
Oct 21, 2015	34.93	35.17	34.44	34.48	4,616,605	-0.21(-0.59%)
Oct 20, 2015	34.45	34.88	34.44	34.69	5,533,794	-0.05(-0.16%)
Oct 19, 2015	34.47	34.94	34.38	34.74	5,078,067	+0.16(+0.48%)
Oct 16, 2015	34.64	34.86	34.50	34.58	4,539,584	+0.01(+0.02%)
Oct 15, 2015	34.18	34.60	33.88	34.57	5,899,261	+0.47(+1.39%)
Oct 14, 2015	34.54	34.84	33.90	34.10	8,307,129	-0.34(-0.97%)
Oct 13, 2015	34.48	34.84	34.19	34.43	10,790,072	-0.07(-0.20%)
Oct 12, 2015	34.92	35.06	34.07	34.50	9,878,156	-0.44(-1.26%)
Oct 09, 2015	35.27	35.40	34.89	34.94	8,474,174	-0.32(-0.91%)
Oct 08, 2015	35.12	35.76	35.03	35.26	6,938,441	+0.23(+0.66%)
Oct 07, 2015	35.19	35.48	34.83	35.03	5,123,301	-0.18(-0.51%)
Oct 06, 2015	35.15	35.32	34.75	35.21	6,241,052	-0.22(-0.62%)
Oct 05, 2015	35.34	35.58	35.08	35.43	6,911,176	-0.09(-0.25%)
Oct 02, 2015	34.43	35.52	34.27	35.51	6,166,393	+0.54(+1.55%)
Oct 01, 2015	35.06	35.28	34.77	34.97	6,028,350	-0.18(-0.53%)
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%)

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.