Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	32.07	32.30	31.45	32.11	1,267,902	+0.15(+0.47%)
Sep 29, 2015	32.21	32.48	31.75	31.96	1,280,000	-0.25(-0.78%)
Sep 28, 2015	32.89	33.32	32.00	32.21	749,151	-1.13(-3.39%)
Sep 25, 2015	33.36	33.63	32.99	33.34	676,341	+0.35(+1.06%)
Sep 24, 2015	33.20	33.45	32.96	32.99	673,224	-0.35(-1.05%)
Sep 23, 2015	33.84	34.09	33.21	33.34	602,070	-0.51(-1.51%)
Sep 22, 2015	34.13	34.48	33.73	33.85	593,323	-0.91(-2.62%)
Sep 21, 2015	34.10	34.92	33.81	34.76	637,372	+1.01(+2.99%)
Sep 18, 2015	33.80	34.20	33.55	33.75	2,685,258	-0.58(-1.69%)
Sep 17, 2015	34.35	34.70	33.88	34.33	528,343	+0.01(+0.03%)
Sep 16, 2015	33.50	34.38	33.35	34.32	1,013,009	+0.96(+2.88%)
Sep 15, 2015	33.01	33.75	33.01	33.36	491,001	+0.20(+0.60%)
Sep 14, 2015	33.78	33.88	33.10	33.16	753,223	-0.74(-2.18%)
Sep 11, 2015	34.90	34.94	33.84	33.90	643,666	-1.16(-3.31%)
Sep 10, 2015	35.17	35.59	35.01	35.06	474,873	-0.19(-0.54%)
Sep 09, 2015	35.56	36.18	35.21	35.25	662,052	-0.20(-0.56%)
Sep 08, 2015	35.41	35.83	35.17	35.45	537,721	+0.14(+0.40%)
Sep 04, 2015		35.31	35.31	35.31	0	+0.04(+0.11%)
Sep 03, 2015	35.43	35.80	34.99	35.27	852,250	+0.02(+0.06%)
Sep 02, 2015	35.63	35.72	34.19	35.25	809,550	-0.22(-0.62%)
Sep 01, 2015	35.94	36.00	35.15	35.47	1,182,248	-1.03(-2.82%)
Aug 31, 2015	35.57	36.83	35.20	36.50	1,207,920	+0.91(+2.56%)
Aug 28, 2015	35.27	36.10	35.21	35.59	907,766	-0.01(-0.03%)
Aug 27, 2015	33.84	35.96	33.73	35.60	992,221	+2.07(+6.17%)
Aug 26, 2015	33.69	33.69	32.73	33.53	829,005	+0.46(+1.39%)
Aug 25, 2015	34.07	34.49	32.95	33.07	1,019,750	-0.43(-1.28%)
Aug 24, 2015	30.57	34.28	30.54	33.50	1,764,048	-1.23(-3.54%)
Aug 21, 2015	35.00	35.76	34.59	34.73	972,290	-0.89(-2.50%)
Aug 20, 2015	36.01	36.50	35.59	35.62	833,822	-0.94(-2.57%)
Aug 19, 2015	36.99	37.07	35.95	36.56	809,436	-0.43(-1.16%)
Aug 18, 2015	37.22	37.22	36.69	36.99	518,537	-0.41(-1.10%)
Aug 17, 2015	37.47	37.76	37.15	37.40	396,872	-0.26(-0.69%)
Aug 14, 2015	37.71	38.17	37.53	37.66	450,882	-0.33(-0.87%)
Aug 13, 2015	38.23	38.34	37.69	37.99	536,766	-0.35(-0.91%)
Aug 12, 2015	37.66	38.56	37.28	38.34	927,712	+0.65(+1.72%)
Aug 11, 2015	36.96	37.69	36.59	37.69	743,175	+0.37(+0.99%)
Aug 10, 2015	36.41	37.34	36.30	37.32	656,414	+0.93(+2.56%)
Aug 07, 2015	36.98	37.22	36.35	36.39	725,814	-1.08(-2.88%)
Aug 06, 2015	36.91	37.66	36.21	37.47	652,885	+0.35(+0.94%)
Aug 05, 2015	37.95	38.31	36.93	37.12	761,084	-0.48(-1.28%)
Aug 04, 2015	37.50	38.32	37.22	37.60	876,476	-0.47(-1.23%)
Jul 31, 2015		38.07	38.07	38.07	0	+0.23(+0.61%)
Jul 30, 2015	37.28	37.85	36.95	37.84	691,088	+0.55(+1.47%)
Jul 29, 2015	37.60	37.71	36.92	37.29	1,010,238	-0.33(-0.88%)
Jul 28, 2015	37.10	37.69	36.67	37.62	783,170	+0.34(+0.91%)
Jul 27, 2015	37.50	37.60	37.01	37.28	711,947	-0.45(-1.19%)
Jul 24, 2015	38.10	38.38	37.55	37.73	882,025	-0.42(-1.10%)
Jul 23, 2015	38.65	38.65	37.67	38.15	970,275	-0.51(-1.32%)
Jul 22, 2015	39.04	39.18	38.41	38.66	904,788	-0.63(-1.60%)
Jul 21, 2015	40.03	40.49	39.22	39.29	715,166	-0.72(-1.80%)
Jul 20, 2015	40.35	40.44	39.53	40.01	677,566	-0.31(-0.77%)
Jul 17, 2015	40.55	40.68	40.26	40.32	349,838	-0.27(-0.67%)
Jul 16, 2015	40.15	40.89	40.09	40.59	496,023	+0.61(+1.53%)
Jul 15, 2015	40.25	40.56	39.81	39.98	509,580	-0.30(-0.74%)
Jul 14, 2015	40.00	40.45	39.81	40.28	328,373	+0.29(+0.73%)
Jul 13, 2015	39.38	40.11	39.37	39.99	532,280	+0.58(+1.47%)
Jul 10, 2015	39.57	39.82	39.03	39.41	537,160	+0.30(+0.77%)
Jul 09, 2015	40.16	40.55	39.04	39.11	947,267	-1.01(-2.52%)
Jul 08, 2015	40.29	40.88	39.75	40.12	741,766	-0.38(-0.94%)
Jul 07, 2015	40.12	40.60	39.65	40.50	846,398	+0.29(+0.72%)
Jul 06, 2015	39.97	40.26	39.56	40.21	1,150,386	-0.24(-0.59%)
Jul 03, 2015	40.49	40.69	39.91	40.45	245,547	-0.17(-0.42%)

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.