Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.66	30.69	30.42	30.67	2,602,996	+0.76(+2.54%)
Sep 29, 2015	29.55	29.94	29.43	29.91	1,332,953	+0.32(+1.07%)
Sep 28, 2015	29.97	29.97	29.53	29.59	1,203,410	-0.50(-1.67%)
Sep 25, 2015	30.13	30.39	29.98	30.09	1,399,416	+0.71(+2.41%)
Sep 24, 2015	29.29	29.50	29.03	29.39	1,651,214	-0.28(-0.94%)
Sep 23, 2015	29.76	29.78	29.50	29.67	848,024	-0.08(-0.25%)
Sep 22, 2015	29.82	29.84	29.46	29.74	1,798,254	-0.84(-2.75%)
Sep 21, 2015	30.76	30.77	30.46	30.58	780,000	+0.11(+0.35%)
Sep 18, 2015	30.60	30.78	30.45	30.48	1,193,788	-0.38(-1.22%)
Sep 17, 2015	30.86	31.15	30.69	30.85	1,778,367	-0.05(-0.17%)
Sep 16, 2015	30.77	30.93	30.65	30.91	1,332,785	+1.02(+3.42%)
Sep 15, 2015	29.64	29.93	29.56	29.88	2,062,965	+0.29(+0.99%)
Sep 14, 2015	29.58	29.72	29.50	29.59	1,856,745	-0.19(-0.63%)
Sep 11, 2015	29.68	29.82	29.61	29.78	2,320,420	-0.10(-0.33%)
Sep 10, 2015	29.89	29.97	29.76	29.88	3,839,747	-0.25(-0.82%)
Sep 09, 2015	30.79	30.79	30.09	30.13	1,810,890	-0.08(-0.27%)
Sep 08, 2015	30.19	30.28	30.00	30.21	948,713	+0.73(+2.47%)
Sep 04, 2015	29.52	29.48	29.48	29.48	1,268,220	-0.59(-1.98%)
Sep 03, 2015	30.14	30.31	29.99	30.07	1,059,013	+0.13(+0.43%)
Sep 02, 2015	29.88	29.95	29.67	29.94	1,288,643	+0.55(+1.87%)
Sep 01, 2015	29.61	29.73	29.29	29.40	1,725,251	-0.92(-3.03%)
Aug 31, 2015	30.29	30.37	30.13	30.31	933,479	-0.03(-0.10%)
Aug 28, 2015	30.09	30.35	30.00	30.34	1,659,254	-0.20(-0.64%)
Aug 27, 2015	30.18	30.56	30.16	30.54	2,264,833	+0.38(+1.27%)
Aug 26, 2015	30.19	30.19	29.55	30.16	2,493,108	+0.37(+1.24%)
Aug 25, 2015	30.76	30.76	29.77	29.79	2,520,196	-0.11(-0.35%)
Aug 24, 2015	29.64	30.50	29.13	29.89	3,967,987	-0.86(-2.81%)
Aug 21, 2015	31.37	31.45	30.76	30.76	1,804,295	-0.80(-2.53%)
Aug 20, 2015	31.70	31.75	31.53	31.55	1,312,622	-0.67(-2.08%)
Aug 19, 2015	32.32	32.41	32.09	32.22	1,058,438	-0.53(-1.61%)
Aug 18, 2015	32.70	32.89	32.66	32.75	858,371	-0.25(-0.75%)
Aug 17, 2015	32.66	33.00	32.61	33.00	813,534	-0.13(-0.39%)
Aug 14, 2015	33.03	33.16	32.91	33.13	1,103,071	-0.02(-0.07%)
Aug 13, 2015	33.03	33.23	32.94	33.15	982,955	+0.14(+0.41%)
Aug 12, 2015	32.62	33.05	32.55	33.01	2,105,074	-1.17(-3.41%)
Aug 11, 2015	34.22	34.29	34.10	34.18	1,555,574	-0.47(-1.35%)
Aug 10, 2015	34.40	34.70	34.40	34.64	1,073,205	+0.19(+0.55%)
Aug 07, 2015	34.28	34.48	34.20	34.46	878,463	-0.09(-0.26%)
Aug 06, 2015	34.63	34.73	34.52	34.55	1,038,742	+0.08(+0.24%)
Aug 05, 2015	34.39	34.54	34.36	34.46	780,453	+0.28(+0.81%)
Aug 04, 2015	34.24	34.29	34.08	34.19	1,052,507	+0.01(+0.02%)
Aug 03, 2015	34.28	34.33	34.03	34.18	985,094	+0.34(+0.99%)
Jul 31, 2015	33.85	33.99	33.78	33.84	863,751	+0.10(+0.29%)
Jul 30, 2015	33.61	33.78	33.42	33.75	950,613	+0.16(+0.49%)
Jul 29, 2015	33.49	33.66	33.46	33.58	1,492,824	+0.16(+0.47%)
Jul 28, 2015	33.21	33.43	33.09	33.43	1,012,593	+0.31(+0.95%)
Jul 27, 2015	33.44	33.44	33.07	33.11	1,014,127	-0.28(-0.83%)
Jul 24, 2015	33.75	33.76	33.37	33.39	859,661	-0.19(-0.56%)
Jul 23, 2015	33.87	33.87	33.48	33.58	1,156,015	+0.13(+0.40%)
Jul 22, 2015	33.30	33.47	33.28	33.44	921,579	+0.15(+0.45%)
Jul 21, 2015	33.54	33.58	33.25	33.29	1,082,510	-0.37(-1.11%)
Jul 20, 2015	33.66	33.73	33.51	33.66	1,298,641	+0.09(+0.27%)
Jul 17, 2015	33.62	33.73	33.51	33.58	1,311,537	-0.36(-1.06%)
Jul 16, 2015	34.00	34.08	33.81	33.93	1,327,376	+0.31(+0.91%)
Jul 15, 2015	33.66	33.74	33.55	33.63	1,189,094	-0.10(-0.31%)
Jul 14, 2015	33.83	33.84	33.61	33.73	1,075,412	+0.43(+1.30%)
Jul 13, 2015	33.37	33.45	33.20	33.30	989,592	-0.04(-0.11%)
Jul 10, 2015	33.37	33.48	33.21	33.34	1,690,409	+1.22(+3.81%)
Jul 09, 2015	32.35	32.40	32.10	32.11	1,029,980	+0.34(+1.08%)
Jul 08, 2015	31.78	31.90	31.64	31.77	1,112,381	-0.12(-0.37%)
Jul 07, 2015	31.45	31.98	31.24	31.89	1,710,008	+0.20(+0.64%)
Jul 06, 2015	31.54	31.90	31.51	31.69	1,524,425	-0.38(-1.19%)
Jul 02, 2015	32.22	32.07	32.07	32.07	1,070,842	-0.30(-0.92%)

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.