Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	34.19	35.35	34.11	34.91	8,853,324	+0.88(+2.58%)
Oct 29, 2015	34.14	34.43	33.77	34.03	5,099,168	-0.12(-0.34%)
Oct 28, 2015	33.65	34.19	33.51	34.15	6,056,566	+0.56(+1.67%)
Oct 27, 2015	33.49	33.62	33.05	33.59	6,110,457	+0.27(+0.80%)
Oct 26, 2015	32.66	33.57	32.25	33.32	9,374,083	+0.47(+1.44%)
Oct 23, 2015	34.37	34.48	32.65	32.85	10,478,666	-1.31(-3.83%)
Oct 22, 2015	34.54	34.72	33.98	34.15	6,121,621	-0.31(-0.89%)
Oct 21, 2015	34.91	35.15	34.42	34.46	4,618,907	-0.21(-0.59%)
Oct 20, 2015	34.44	34.86	34.42	34.67	5,536,553	-0.05(-0.16%)
Oct 19, 2015	34.46	34.92	34.36	34.72	5,080,599	+0.16(+0.48%)
Oct 16, 2015	34.62	34.84	34.48	34.56	4,541,847	+0.01(+0.02%)
Oct 15, 2015	34.16	34.58	33.86	34.55	5,902,202	+0.47(+1.39%)
Oct 14, 2015	34.52	34.82	33.88	34.08	8,311,271	-0.34(-0.97%)
Oct 13, 2015	34.46	34.82	34.18	34.41	10,795,452	-0.07(-0.20%)
Oct 12, 2015	34.90	35.04	34.05	34.48	9,883,081	-0.44(-1.25%)
Oct 09, 2015	35.26	35.38	34.88	34.92	8,478,399	-0.32(-0.91%)
Oct 08, 2015	35.11	35.74	35.01	35.24	6,941,901	+0.23(+0.66%)
Oct 07, 2015	35.17	35.46	34.82	35.01	5,125,856	-0.18(-0.51%)
Oct 06, 2015	35.13	35.30	34.74	35.19	6,244,164	-0.22(-0.62%)
Oct 05, 2015	35.33	35.57	35.07	35.41	6,914,622	-0.09(-0.25%)
Oct 02, 2015	34.41	35.50	34.26	35.50	6,169,468	+0.54(+1.55%)
Oct 01, 2015	35.04	35.26	34.75	34.96	6,031,355	-0.18(-0.53%)
Sep 30, 2015	34.91	35.22	34.75	35.14	6,968,487	+0.64(+1.85%)
Sep 29, 2015	34.61	34.80	34.05	34.50	8,231,128	+0.07(+0.20%)
Sep 28, 2015	35.71	35.80	34.39	34.44	7,698,153	-1.52(-4.23%)
Sep 25, 2015	36.04	36.36	35.83	35.96	7,218,589	+0.29(+0.83%)
Sep 24, 2015	35.87	36.15	35.39	35.66	14,023,898	-0.53(-1.46%)
Sep 23, 2015	36.63	36.77	36.14	36.19	4,748,589	-0.40(-1.10%)
Sep 22, 2015	36.80	36.97	36.26	36.59	5,653,544	-0.32(-0.87%)
Sep 21, 2015	37.17	37.52	36.78	36.91	6,713,729	-0.10(-0.28%)
Sep 18, 2015	37.95	38.04	36.97	37.02	12,981,820	-1.33(-3.46%)
Sep 17, 2015	39.26	39.44	38.28	38.35	10,253,471	-0.88(-2.23%)
Sep 16, 2015	38.96	39.35	38.82	39.22	11,285,087	+0.08(+0.19%)
Sep 15, 2015	39.69	39.71	39.12	39.15	6,034,253	-0.47(-1.19%)
Sep 14, 2015	39.82	39.86	39.31	39.62	4,365,067	-0.23(-0.57%)
Sep 11, 2015	39.65	39.91	39.11	39.84	4,782,868	+0.11(+0.28%)
Sep 10, 2015	40.08	40.42	39.59	39.74	6,255,278	-0.31(-0.78%)
Sep 09, 2015	40.61	40.77	39.97	40.05	9,097,775	-0.22(-0.54%)
Sep 08, 2015	40.40	40.40	39.91	40.27	4,142,668	+0.52(+1.32%)
Sep 04, 2015	39.76	39.74	39.74	39.74	4,023,855	-0.60(-1.48%)
Sep 03, 2015	40.13	40.92	39.91	40.34	6,374,423	+0.45(+1.13%)
Sep 02, 2015	39.86	40.22	39.39	39.89	5,082,658	+0.46(+1.16%)
Sep 01, 2015	39.20	39.82	39.13	39.44	5,764,962	-0.45(-1.13%)
Aug 31, 2015	40.07	40.23	39.71	39.89	4,841,011	-0.27(-0.66%)
Aug 28, 2015	40.25	40.50	39.95	40.15	4,125,337	-0.03(-0.08%)
Aug 27, 2015	40.19	40.59	39.59	40.18	8,276,540	+0.22(+0.56%)
Aug 26, 2015	39.42	40.00	38.76	39.96	8,072,373	+1.33(+3.43%)
Aug 25, 2015	40.05	40.42	38.63	38.63	11,080,828	-0.24(-0.61%)
Aug 24, 2015	38.12	40.05	37.54	38.87	11,475,159	-1.41(-3.50%)
Aug 21, 2015	41.42	41.71	40.23	40.28	8,459,388	-1.53(-3.66%)
Aug 20, 2015	41.95	42.39	41.81	41.81	5,337,922	-0.65(-1.52%)
Aug 19, 2015	42.51	42.71	42.19	42.46	10,700,718	-0.19(-0.45%)
Aug 18, 2015	42.93	43.17	42.44	42.65	7,652,167	-0.19(-0.44%)
Aug 17, 2015	42.81	43.06	42.53	42.84	7,093,402	-0.28(-0.65%)
Aug 14, 2015	42.94	43.21	42.40	43.12	8,569,268	+0.26(+0.60%)
Aug 13, 2015	43.31	44.31	42.80	42.86	9,281,505	-0.77(-1.76%)
Aug 12, 2015	45.29	45.65	43.23	43.63	26,078,718	-2.33(-5.06%)
Aug 11, 2015	45.65	46.06	45.44	45.96	10,066,388	+0.10(+0.22%)
Aug 10, 2015	45.75	46.23	45.66	45.85	5,907,004	+0.33(+0.72%)
Aug 07, 2015	45.97	46.00	45.36	45.53	4,833,990	-0.37(-0.82%)
Aug 06, 2015	46.64	46.76	45.46	45.90	5,774,842	-0.99(-2.12%)
Aug 05, 2015	47.12	47.72	46.84	46.89	6,179,891	+0.23(+0.50%)
Aug 04, 2015	46.55	46.85	46.36	46.66	3,687,018	+0.24(+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.