Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	26.86	27.06	26.14	26.64	4,992,769	+0.06(+0.23%)
Sep 29, 2015	26.65	26.98	26.37	26.58	4,402,607	+0.07(+0.26%)
Sep 28, 2015	27.36	27.36	26.46	26.51	4,886,471	-1.01(-3.67%)
Sep 25, 2015	27.95	28.08	27.35	27.52	5,620,536	-0.27(-0.96%)
Sep 24, 2015	27.19	27.89	26.64	27.78	10,261,779	+0.40(+1.47%)
Sep 23, 2015	29.11	29.11	27.27	27.38	7,959,932	-1.63(-5.61%)
Sep 22, 2015	30.17	30.30	28.55	29.01	10,654,011	-2.19(-7.03%)
Sep 21, 2015	31.92	31.92	30.93	31.20	6,040,988	-0.46(-1.46%)
Sep 18, 2015	32.86	32.86	31.61	31.66	12,026,129	-1.58(-4.76%)
Sep 17, 2015	33.62	33.82	33.16	33.25	3,702,637	-0.50(-1.47%)
Sep 16, 2015	33.61	33.96	33.53	33.74	2,925,337	+0.10(+0.31%)
Sep 15, 2015	33.23	33.71	33.01	33.64	3,291,404	+0.52(+1.58%)
Sep 14, 2015	33.55	33.62	33.06	33.12	2,489,867	-0.39(-1.18%)
Sep 11, 2015	33.39	33.62	33.18	33.51	3,756,478	-0.27(-0.79%)
Sep 10, 2015	33.74	34.14	33.54	33.78	3,616,040	-0.11(-0.33%)
Sep 09, 2015	34.58	34.94	33.84	33.89	3,620,223	-0.62(-1.79%)
Sep 08, 2015	34.80	35.40	33.90	34.50	5,072,249	+0.54(+1.59%)
Sep 04, 2015	34.01	33.96	33.96	33.96	3,462,116	-0.60(-1.73%)
Sep 03, 2015	34.08	34.79	33.98	34.56	3,150,302	+0.58(+1.71%)
Sep 02, 2015	33.94	34.09	33.46	33.98	3,061,546	+0.41(+1.22%)
Sep 01, 2015	33.88	34.27	33.32	33.57	4,250,970	-1.15(-3.32%)
Aug 31, 2015	34.72	34.83	34.27	34.72	3,311,851	-0.18(-0.51%)
Aug 28, 2015	34.31	34.91	34.11	34.90	4,210,546	+0.42(+1.21%)
Aug 27, 2015	33.60	34.62	33.59	34.48	5,800,376	+1.39(+4.19%)
Aug 26, 2015	32.59	33.16	32.30	33.10	6,565,638	+1.15(+3.59%)
Aug 25, 2015	33.38	33.54	31.89	31.95	6,667,540	-0.57(-1.75%)
Aug 24, 2015	32.32	33.72	31.64	32.52	9,783,667	-1.45(-4.26%)
Aug 21, 2015	35.06	35.15	33.96	33.97	6,525,501	-1.31(-3.71%)
Aug 20, 2015	35.94	36.13	35.28	35.28	4,189,519	-0.93(-2.56%)
Aug 19, 2015	36.82	36.88	36.07	36.20	4,275,411	-0.87(-2.34%)
Aug 18, 2015	37.05	37.24	36.82	37.07	3,217,523	-0.20(-0.52%)
Aug 17, 2015	36.86	37.29	36.76	37.27	3,315,341	+0.46(+1.25%)
Aug 14, 2015	36.98	37.07	36.62	36.81	3,194,479	-0.05(-0.14%)
Aug 13, 2015	36.96	37.08	36.61	36.86	2,786,973	-0.18(-0.48%)
Aug 12, 2015	37.02	37.32	36.70	37.04	4,152,555	-0.26(-0.68%)
Aug 11, 2015	37.84	37.97	37.26	37.29	4,464,799	-1.22(-3.16%)
Aug 10, 2015	37.94	38.57	37.76	38.51	2,865,279	+0.75(+1.98%)
Aug 07, 2015	37.91	38.23	37.72	37.76	3,399,903	-0.20(-0.54%)
Aug 06, 2015	38.07	38.14	37.56	37.96	3,931,174	+0.05(+0.13%)
Aug 05, 2015	37.81	38.17	37.61	37.91	4,612,858	+0.51(+1.36%)
Aug 04, 2015	36.47	37.52	35.96	37.40	5,701,497	+1.04(+2.85%)
Aug 03, 2015	36.53	36.61	36.16	36.36	5,628,609	-0.15(-0.42%)
Jul 31, 2015	36.60	36.82	36.49	36.52	4,246,001	+0.09(+0.26%)
Jul 30, 2015	36.41	36.80	36.34	36.42	4,684,897	+0.09(+0.26%)
Jul 29, 2015	36.44	36.51	36.19	36.33	5,917,912	-0.03(-0.09%)
Jul 28, 2015	36.02	36.37	35.72	36.36	4,669,938	+0.40(+1.11%)
Jul 27, 2015	36.13	36.30	35.84	35.96	6,976,417	-0.51(-1.40%)
Jul 24, 2015	37.23	37.23	36.18	36.47	7,158,697	-0.91(-2.43%)
Jul 23, 2015	37.60	37.78	37.27	37.38	4,029,576	-0.20(-0.54%)
Jul 22, 2015	37.89	38.02	37.44	37.59	6,351,831	-0.55(-1.45%)
Jul 21, 2015	38.29	38.48	38.12	38.14	2,938,556	-0.09(-0.22%)
Jul 20, 2015	38.43	38.52	38.16	38.23	4,047,796	-0.26(-0.68%)
Jul 17, 2015	38.27	39.01	38.21	38.49	5,379,872	-0.01(-0.02%)
Jul 16, 2015	38.66	38.74	38.40	38.50	2,606,031	-0.15(-0.40%)
Jul 15, 2015	38.88	38.95	38.48	38.65	3,536,786	-0.24(-0.61%)
Jul 14, 2015	38.62	39.10	38.51	38.89	4,580,931	+0.31(+0.82%)
Jul 13, 2015	38.63	38.80	38.45	38.57	3,527,098	+0.27(+0.71%)
Jul 10, 2015	38.76	38.90	38.24	38.30	4,763,569	+0.28(+0.74%)
Jul 09, 2015	38.74	38.86	37.96	38.02	5,399,108	-0.33(-0.86%)
Jul 08, 2015	38.78	38.89	38.27	38.35	3,689,538	-0.71(-1.83%)
Jul 07, 2015	39.35	39.47	38.56	39.07	4,864,224	-0.43(-1.10%)
Jul 06, 2015	39.34	39.92	39.28	39.50	3,362,441	-0.17(-0.43%)
Jul 02, 2015	39.67	39.67	39.67	39.67	3,078,144	-0.07(-0.17%)

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.