Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	26.98	30.03	26.98	28.58	1,625,113	+2.58(+9.94%)
Sep 29, 2015	25.65	26.39	25.04	25.99	3,074,998	+0.30(+1.16%)
Sep 28, 2015	25.34	26.07	25.12	25.69	986,201	+0.13(+0.52%)
Sep 25, 2015	25.56	25.80	25.21	25.56	669,255	+0.32(+1.29%)
Sep 24, 2015	24.85	25.55	24.85	25.24	1,295,697	+0.14(+0.56%)
Sep 23, 2015	25.16	25.50	24.87	25.10	552,629	-0.19(-0.76%)
Sep 22, 2015	25.45	25.64	24.71	25.29	718,973	-0.62(-2.41%)
Sep 21, 2015	26.31	26.35	25.70	25.91	735,043	-0.03(-0.10%)
Sep 18, 2015	26.15	26.42	25.83	25.94	664,916	-0.43(-1.63%)
Sep 17, 2015	26.43	26.77	26.08	26.37	887,450	-0.33(-1.25%)
Sep 16, 2015	25.94	27.49	25.76	26.70	1,066,639	+1.32(+5.19%)
Sep 15, 2015	25.28	25.93	24.89	25.39	521,644	+0.04(+0.17%)
Sep 14, 2015	25.63	25.63	24.78	25.34	472,668	-0.46(-1.77%)
Sep 11, 2015	25.54	25.87	25.10	25.80	445,087	-0.22(-0.84%)
Sep 10, 2015	26.05	26.26	25.47	26.02	530,031	-0.05(-0.20%)
Sep 09, 2015	26.17	26.86	25.70	26.07	844,950	+0.17(+0.64%)
Sep 08, 2015	26.17	26.77	25.46	25.90	1,059,567	+0.94(+3.77%)
Sep 04, 2015	25.90	24.96	24.96	24.96	825,116	-1.32(-5.01%)
Sep 03, 2015	26.34	26.71	25.93	26.28	627,330	-0.07(-0.27%)
Sep 02, 2015	26.36	26.52	25.57	26.35	626,689	+0.54(+2.08%)
Sep 01, 2015	26.06	26.72	25.62	25.82	556,250	-1.52(-5.56%)
Aug 31, 2015	27.47	27.89	26.98	27.34	410,329	-0.20(-0.73%)
Aug 28, 2015	27.86	28.50	27.15	27.54	810,661	-0.59(-2.09%)
Aug 27, 2015	27.83	28.83	27.64	28.13	1,078,226	+0.91(+3.36%)
Aug 26, 2015	27.58	27.14	25.56	27.21	1,392,599	+0.07(+0.26%)
Aug 25, 2015	27.67	28.25	27.13	27.14	1,575,196	+0.89(+3.38%)
Aug 24, 2015	25.47	27.35	25.29	26.26	3,205,510	-1.34(-4.84%)
Aug 21, 2015	26.39	29.32	26.15	27.59	1,467,498	+0.45(+1.65%)
Aug 20, 2015	27.29	27.46	26.24	27.14	2,056,999	-0.52(-1.87%)
Aug 19, 2015	29.25	29.30	27.33	27.66	1,692,730	-1.65(-5.63%)
Aug 18, 2015	29.01	29.44	28.12	29.31	1,288,007	-0.75(-2.48%)
Aug 17, 2015	29.87	30.25	27.93	30.06	1,955,442	-0.08(-0.26%)
Aug 14, 2015	29.27	30.69	29.17	30.14	1,043,338	+0.78(+2.66%)
Aug 13, 2015	29.27	29.95	28.35	29.36	947,350	+0.33(+1.12%)
Aug 12, 2015	29.59	29.59	27.95	29.03	2,296,228	-0.96(-3.19%)
Aug 11, 2015	31.83	32.22	29.81	29.99	1,626,078	-2.20(-6.85%)
Aug 10, 2015	31.98	32.89	31.62	32.19	855,666	+0.61(+1.92%)
Aug 07, 2015	32.06	32.06	30.90	31.59	1,163,480	-0.89(-2.73%)
Aug 06, 2015	31.75	32.81	31.29	32.48	737,425	+0.40(+1.23%)
Aug 05, 2015	35.37	35.58	31.21	32.08	3,787,759	-2.38(-6.91%)
Aug 04, 2015	34.50	35.11	34.18	34.46	1,367,945	+0.33(+0.98%)
Aug 03, 2015	33.91	34.86	33.71	34.13	891,961	+0.05(+0.15%)
Jul 31, 2015	34.11	34.17	33.31	34.07	480,520	+0.26(+0.78%)
Jul 30, 2015	34.95	35.13	33.47	33.81	1,332,193	-1.21(-3.46%)
Jul 29, 2015	35.63	35.91	34.67	35.02	1,385,196	-0.69(-1.94%)
Jul 28, 2015	34.26	35.94	33.03	35.72	1,662,061	+1.59(+4.66%)
Jul 27, 2015	34.26	35.14	33.95	34.13	1,759,169	-1.98(-5.47%)
Jul 24, 2015	37.96	37.98	35.82	36.10	965,802	-1.83(-4.82%)
Jul 23, 2015	39.09	39.35	37.47	37.93	1,165,632	-1.16(-2.97%)
Jul 22, 2015	39.18	39.36	38.56	39.09	1,085,126	-0.25(-0.63%)
Jul 21, 2015	38.98	39.92	38.47	39.34	938,175	+0.61(+1.59%)
Jul 20, 2015	39.53	39.69	38.69	38.72	611,658	-0.90(-2.26%)
Jul 17, 2015	39.93	40.06	39.22	39.62	779,151	-0.10(-0.24%)
Jul 16, 2015	38.51	40.14	38.28	39.71	1,345,033	+1.92(+5.09%)
Jul 15, 2015	39.28	39.91	37.76	37.79	1,146,909	-1.68(-4.25%)
Jul 14, 2015	39.63	40.28	39.43	39.47	702,997	-0.39(-0.97%)
Jul 13, 2015	40.41	40.70	39.66	39.85	897,146	-0.23(-0.57%)
Jul 10, 2015	40.06	41.00	39.54	40.08	987,468	+1.01(+2.59%)
Jul 09, 2015	40.53	41.29	38.55	39.07	1,304,799	+1.00(+2.63%)
Jul 08, 2015	36.86	39.63	36.74	38.07	1,709,927	-0.46(-1.19%)
Jul 07, 2015	39.36	40.59	36.67	38.53	4,324,542	-3.01(-7.25%)
Jul 06, 2015	42.05	42.16	40.33	41.54	1,903,415	-1.70(-3.92%)
Jul 02, 2015	43.04	43.24	43.24	43.24	723,570	-0.06(-0.14%)

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.