Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	23.78	24.76	23.54	24.34	14,332,964	+1.52(+6.67%)
Sep 29, 2015	23.17	23.27	22.52	22.82	9,654,965	-0.24(-1.05%)
Sep 28, 2015	23.93	24.19	23.05	23.06	13,068,744	-1.17(-4.82%)
Sep 25, 2015	24.07	25.04	23.91	24.23	13,553,551	+0.56(+2.37%)
Sep 24, 2015	22.73	23.76	22.54	23.67	8,274,639	+0.90(+3.94%)
Sep 23, 2015	23.94	24.18	22.48	22.77	13,083,700	-1.08(-4.54%)
Sep 22, 2015	23.82	24.15	23.48	23.86	6,729,459	-0.41(-1.69%)
Sep 21, 2015	25.17	25.17	24.15	24.27	7,221,667	-0.42(-1.70%)
Sep 18, 2015	25.24	25.73	24.55	24.69	13,628,512	-1.13(-4.38%)
Sep 17, 2015	24.61	26.12	24.59	25.82	12,589,853	+0.61(+2.41%)
Sep 16, 2015	23.73	25.27	23.53	25.21	17,631,322	+1.88(+8.05%)
Sep 15, 2015	22.69	23.48	22.51	23.34	9,977,590	+0.72(+3.18%)
Sep 14, 2015	21.95	22.86	21.76	22.62	8,792,771	-0.05(-0.21%)
Sep 11, 2015	22.51	22.69	21.63	22.66	11,984,334	+0.07(+0.29%)
Sep 10, 2015	22.89	23.19	22.45	22.60	13,894,175	-0.45(-1.95%)
Sep 09, 2015	23.17	24.15	22.89	23.05	21,540,904	+0.67(+3.01%)
Sep 08, 2015	22.49	24.27	21.75	22.37	33,513,752	+1.06(+5.00%)
Sep 04, 2015	22.42	21.31	21.31	21.31	15,637,429	-1.49(-6.55%)
Sep 03, 2015	23.28	23.48	22.78	22.80	10,037,355	-0.43(-1.85%)
Sep 02, 2015	23.58	23.96	22.65	23.23	7,729,139	-0.01(-0.04%)
Sep 01, 2015	23.51	24.21	23.05	23.24	11,286,608	-0.93(-3.86%)
Aug 31, 2015	24.90	24.94	23.98	24.18	11,178,149	-0.83(-3.32%)
Aug 28, 2015	24.54	25.67	24.54	25.01	11,072,536	-0.31(-1.22%)
Aug 27, 2015	24.74	25.36	24.32	25.32	13,756,237	+1.41(+5.90%)
Aug 26, 2015	23.83	24.10	22.93	23.91	13,620,392	+0.50(+2.11%)
Aug 25, 2015	24.76	26.08	23.35	23.41	14,038,762	+1.06(+4.72%)
Aug 24, 2015	21.21	23.30	20.13	22.35	22,859,460	-1.05(-4.47%)
Aug 21, 2015	22.45	24.34	22.10	23.40	17,577,420	+0.14(+0.60%)
Aug 20, 2015	24.38	24.55	23.25	23.26	13,013,544	-1.76(-7.02%)
Aug 19, 2015	24.92	25.22	24.29	25.02	10,736,033	+0.15(+0.60%)
Aug 18, 2015	24.76	25.35	24.47	24.87	8,418,581	-0.66(-2.60%)
Aug 17, 2015	25.97	26.12	25.34	25.53	11,289,711	-0.74(-2.81%)
Aug 14, 2015	25.22	26.37	25.22	26.27	10,844,038	+1.00(+3.96%)
Aug 13, 2015	25.66	25.75	25.13	25.27	13,245,441	+0.26(+1.05%)
Aug 12, 2015	25.19	25.24	23.95	25.01	34,587,540	-1.17(-4.46%)
Aug 11, 2015	27.72	27.74	25.57	26.18	26,218,508	-1.91(-6.79%)
Aug 10, 2015	28.85	28.91	27.72	28.08	22,677,098	-1.88(-6.27%)
Aug 07, 2015	30.86	31.95	29.57	29.96	16,074,210	-0.69(-2.26%)
Aug 06, 2015	32.04	32.48	30.51	30.65	9,798,300	-1.41(-4.40%)
Aug 05, 2015	32.06	32.69	31.91	32.06	7,956,486	+0.31(+0.97%)
Aug 04, 2015	30.99	31.78	30.83	31.75	9,282,142	+1.00(+3.25%)
Aug 03, 2015	30.39	31.71	30.31	30.75	5,759,967	-0.10(-0.33%)
Jul 31, 2015	31.48	31.48	29.64	30.86	7,444,510	-0.32(-1.02%)
Jul 30, 2015	30.92	31.59	30.83	31.17	4,122,235	+0.07(+0.24%)
Jul 29, 2015	30.51	31.27	30.37	31.10	6,111,530	+0.76(+2.49%)
Jul 28, 2015	29.89	30.40	29.35	30.34	24,880,236	+0.31(+1.03%)
Jul 27, 2015	30.64	31.13	29.95	30.03	10,557,731	-2.33(-7.19%)
Jul 24, 2015	33.07	33.22	31.73	32.36	9,382,967	-0.06(-0.17%)
Jul 23, 2015	33.12	33.12	31.68	32.42	8,368,873	-0.64(-1.92%)
Jul 22, 2015	32.69	33.08	32.37	33.05	5,425,430	+0.07(+0.20%)
Jul 21, 2015	33.06	33.07	32.70	32.99	5,130,600	+0.23(+0.71%)
Jul 20, 2015	32.64	33.07	32.25	32.75	6,227,837	-0.24(-0.74%)
Jul 17, 2015	32.23	33.07	32.14	32.99	10,803,262	+1.38(+4.37%)
Jul 16, 2015	30.64	32.08	30.58	31.61	7,619,093	+1.35(+4.48%)
Jul 15, 2015	31.27	31.76	30.03	30.26	7,859,349	-1.43(-4.51%)
Jul 14, 2015	31.44	32.11	31.29	31.69	5,678,462	+0.02(+0.06%)
Jul 13, 2015	30.78	32.18	30.78	31.67	9,202,964	+1.40(+4.63%)
Jul 10, 2015	30.72	31.06	30.22	30.27	10,468,582	-0.35(-1.16%)
Jul 09, 2015	30.68	31.22	29.78	30.62	15,267,367	+2.30(+8.11%)
Jul 08, 2015	27.01	28.83	26.82	28.32	14,714,144	-0.27(-0.95%)
Jul 07, 2015	28.21	28.93	26.30	28.59	27,221,210	-1.20(-4.01%)
Jul 06, 2015	29.52	30.27	29.15	29.79	10,295,349	-1.16(-3.74%)
Jul 02, 2015	31.28	30.95	30.95	30.95	5,006,015	-0.11(-0.36%)

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.