Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	27.84	28.29	27.30	27.73	1,950,172	+0.85(+3.16%)
Sep 29, 2015	26.46	27.01	26.40	26.88	1,953,344	+0.39(+1.47%)
Sep 28, 2015	26.40	27.00	26.06	26.49	2,395,751	+0.29(+1.11%)
Sep 25, 2015	27.08	27.16	26.05	26.20	1,595,540	-0.57(-2.13%)
Sep 24, 2015	26.71	26.82	26.17	26.77	1,512,610	-0.04(-0.15%)
Sep 23, 2015	27.12	27.36	26.64	26.81	1,877,964	-0.29(-1.07%)
Sep 22, 2015	27.51	27.55	26.82	27.10	1,225,516	-0.80(-2.87%)
Sep 21, 2015	27.82	28.32	27.79	27.90	1,294,014	+0.11(+0.40%)
Sep 18, 2015	28.50	28.58	27.64	27.79	2,074,353	-1.16(-4.01%)
Sep 17, 2015	29.15	29.47	28.85	28.95	1,286,577	-0.24(-0.82%)
Sep 16, 2015	29.49	29.62	29.18	29.19	1,260,965	-0.25(-0.85%)
Sep 15, 2015	29.09	29.55	29.01	29.44	892,589	+0.32(+1.10%)
Sep 14, 2015	29.58	29.58	28.93	29.12	790,639	-0.30(-1.02%)
Sep 11, 2015	29.37	29.61	29.17	29.42	1,374,222	-0.30(-1.01%)
Sep 10, 2015	29.53	30.29	29.53	29.72	935,451	-0.07(-0.23%)
Sep 09, 2015	30.99	31.00	29.73	29.79	1,360,333	-0.77(-2.52%)
Sep 08, 2015	30.06	30.64	29.80	30.56	1,844,490	+0.98(+3.31%)
Sep 04, 2015	30.12	29.58	29.58	29.58	4,182,300	-1.47(-4.73%)
Sep 03, 2015	31.12	31.38	30.70	31.05	2,382,018	+0.18(+0.58%)
Sep 02, 2015	30.60	30.88	30.11	30.87	1,374,031	+0.84(+2.80%)
Sep 01, 2015	30.49	30.95	29.89	30.03	1,793,106	-1.21(-3.87%)
Aug 31, 2015	31.47	31.81	31.00	31.24	1,410,315	-0.52(-1.64%)
Aug 28, 2015	31.21	31.99	31.11	31.76	904,586	+0.40(+1.28%)
Aug 27, 2015	30.82	31.39	30.62	31.36	1,502,565	+0.92(+3.02%)
Aug 26, 2015	30.10	30.53	29.45	30.44	1,399,345	+0.99(+3.36%)
Aug 25, 2015	30.65	30.77	29.45	29.45	1,904,509	+0.30(+1.03%)
Aug 24, 2015	28.41	30.32	27.90	29.15	1,854,704	-1.17(-3.86%)
Aug 21, 2015	31.19	31.61	30.19	30.32	1,704,717	-1.29(-4.08%)
Aug 20, 2015	32.56	32.61	31.58	31.61	823,353	-1.28(-3.89%)
Aug 19, 2015	33.08	33.23	32.64	32.89	818,162	-0.42(-1.26%)
Aug 18, 2015	33.27	33.46	33.10	33.31	545,927	-0.03(-0.09%)
Aug 17, 2015	32.30	33.36	32.16	33.34	1,488,424	+0.90(+2.77%)
Aug 14, 2015	32.01	32.50	31.87	32.44	638,458	+0.45(+1.41%)
Aug 13, 2015	32.37	32.42	31.92	31.99	838,183	-0.30(-0.93%)
Aug 12, 2015	31.99	32.32	31.48	32.29	1,544,808	-0.01(-0.03%)
Aug 11, 2015	32.60	32.89	32.12	32.30	746,798	-0.62(-1.88%)
Aug 10, 2015	32.43	33.09	32.31	32.92	664,339	+0.69(+2.14%)
Aug 07, 2015	32.42	32.64	32.05	32.23	739,906	-0.27(-0.83%)
Aug 06, 2015	32.93	33.21	32.38	32.50	836,911	-0.46(-1.40%)
Aug 05, 2015	32.79	33.33	32.79	32.96	1,002,610	+0.38(+1.17%)
Aug 04, 2015	32.31	32.91	32.31	32.58	1,113,960	+0.19(+0.59%)
Aug 03, 2015	32.13	32.54	31.98	32.39	1,137,294	+0.21(+0.65%)
Jul 31, 2015	32.10	32.34	31.94	32.18	965,589	+0.19(+0.59%)
Jul 30, 2015	32.36	32.55	31.93	31.99	1,272,172	-0.49(-1.51%)
Jul 29, 2015	31.95	32.75	31.95	32.48	1,211,206	+0.67(+2.11%)
Jul 28, 2015	31.81	31.93	31.25	31.81	1,569,027	+0.01(+0.03%)
Jul 27, 2015	32.11	32.23	31.70	31.80	1,010,694	-0.53(-1.64%)
Jul 24, 2015	33.00	33.07	32.20	32.33	655,624	-0.57(-1.73%)
Jul 23, 2015	33.19	33.48	32.88	32.90	761,483	-0.12(-0.36%)
Jul 22, 2015	33.20	33.31	32.63	33.02	999,623	-0.30(-0.90%)
Jul 21, 2015	33.49	33.93	33.29	33.32	734,504	-0.29(-0.86%)
Jul 20, 2015	33.48	33.80	33.25	33.61	918,394	+0.13(+0.39%)
Jul 17, 2015	33.78	34.03	33.31	33.48	741,785	-0.27(-0.80%)
Jul 16, 2015	33.90	34.15	33.62	33.75	1,222,772	+0.03(+0.09%)
Jul 15, 2015	33.95	34.34	33.68	33.72	1,146,727	-0.04(-0.12%)
Jul 14, 2015	33.36	34.16	33.30	33.76	1,215,423	+0.41(+1.23%)
Jul 13, 2015	33.38	33.55	33.06	33.35	1,021,919	+0.23(+0.69%)
Jul 10, 2015	33.30	33.43	32.97	33.12	578,450	+0.26(+0.79%)
Jul 09, 2015	33.13	33.35	32.84	32.86	1,161,604	+0.37(+1.14%)
Jul 08, 2015	32.96	33.02	32.23	32.49	1,284,401	-0.93(-2.78%)
Jul 07, 2015	33.43	33.48	32.70	33.42	979,762	+0.02(+0.06%)
Jul 06, 2015	33.45	33.55	33.02	33.40	2,000,283	-0.49(-1.45%)
Jul 02, 2015	34.02	33.89	33.89	33.89	1,033,700	-0.23(-0.67%)

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.