Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	36.08	37.07	35.99	37.02	710,003	+1.25(+3.49%)
Sep 29, 2015	35.90	36.07	35.36	35.77	728,563	-0.02(-0.05%)
Sep 28, 2015	37.73	37.96	35.57	35.79	993,664	-2.32(-6.08%)
Sep 25, 2015	37.63	38.35	37.38	38.11	942,585	+0.93(+2.50%)
Sep 24, 2015	36.76	37.19	36.50	37.18	778,639	+0.08(+0.23%)
Sep 23, 2015	36.58	37.26	36.34	37.10	575,379	+0.53(+1.46%)
Sep 22, 2015	36.53	36.85	36.25	36.56	508,225	-0.48(-1.29%)
Sep 21, 2015	36.53	37.28	36.53	37.04	462,256	+0.72(+1.99%)
Sep 18, 2015	36.03	36.57	35.89	36.32	1,025,190	-0.31(-0.85%)
Sep 17, 2015	36.85	37.78	36.37	36.63	906,701	-0.36(-0.96%)
Sep 16, 2015	36.37	37.14	35.88	36.98	672,068	+0.62(+1.70%)
Sep 15, 2015	35.79	36.40	35.68	36.36	330,800	+0.61(+1.71%)
Sep 14, 2015	36.04	36.04	35.46	35.75	374,606	-0.23(-0.63%)
Sep 11, 2015	35.61	36.01	35.29	35.98	352,389	+0.16(+0.45%)
Sep 10, 2015	35.82	36.10	35.63	35.82	417,360	+0.10(+0.29%)
Sep 09, 2015	36.59	36.83	35.62	35.72	436,529	-0.46(-1.27%)
Sep 08, 2015	35.88	36.31	35.38	36.18	582,606	+1.01(+2.88%)
Sep 04, 2015	34.56	35.16	35.16	35.16	732,454	+0.09(+0.27%)
Sep 03, 2015	35.62	36.01	34.93	35.07	870,661	-0.43(-1.22%)
Sep 02, 2015	36.04	36.64	34.38	35.50	1,246,382	-0.53(-1.48%)
Sep 01, 2015	36.50	36.82	35.80	36.04	1,174,142	-1.41(-3.76%)
Aug 31, 2015	37.83	37.90	36.74	37.44	798,054	-0.34(-0.89%)
Aug 28, 2015	36.83	37.79	36.74	37.78	877,500	+0.53(+1.44%)
Aug 27, 2015	36.17	37.30	35.80	37.25	1,120,911	+1.52(+4.27%)
Aug 26, 2015	35.17	35.83	34.25	35.72	939,464	+1.60(+4.69%)
Aug 25, 2015	36.16	36.48	34.08	34.12	1,228,497	-0.42(-1.22%)
Aug 24, 2015	34.59	35.41	33.31	34.54	1,809,151	-1.80(-4.94%)
Aug 21, 2015	37.33	37.60	36.17	36.34	1,017,545	-1.29(-3.43%)
Aug 20, 2015	39.26	39.26	37.60	37.63	745,614	-1.54(-3.94%)
Aug 19, 2015	39.54	39.54	38.90	39.17	394,562	-0.48(-1.20%)
Aug 18, 2015	40.07	40.07	39.15	39.65	363,774	-0.45(-1.12%)
Aug 17, 2015	39.22	40.12	38.71	40.10	583,290	+0.63(+1.59%)
Aug 14, 2015	38.95	39.50	38.78	39.47	272,616	+0.35(+0.88%)
Aug 13, 2015	39.10	39.28	38.77	39.13	301,342	+0.15(+0.38%)
Aug 12, 2015	39.26	39.26	38.05	38.98	573,250	-0.46(-1.16%)
Aug 11, 2015	39.62	39.97	39.04	39.43	542,784	-0.80(-1.98%)
Aug 10, 2015	40.27	40.77	40.14	40.23	434,996	+0.24(+0.61%)
Aug 07, 2015	40.05	40.30	39.51	39.99	493,131	-0.19(-0.47%)
Aug 06, 2015	40.49	40.84	39.50	40.17	451,999	-0.34(-0.83%)
Aug 05, 2015	41.21	41.58	40.38	40.51	554,614	-0.69(-1.68%)
Aug 04, 2015	39.87	41.56	39.87	41.20	932,042	+1.51(+3.79%)
Aug 03, 2015	37.72	39.72	37.57	39.70	1,459,437	+2.13(+5.68%)
Jul 31, 2015	38.09	38.39	37.46	37.56	1,079,383	-0.75(-1.95%)
Jul 30, 2015	38.59	38.71	38.15	38.31	710,476	-0.28(-0.73%)
Jul 29, 2015	38.92	39.00	38.28	38.59	672,711	-0.43(-1.10%)
Jul 28, 2015	38.65	39.14	38.20	39.02	630,474	+0.35(+0.90%)
Jul 27, 2015	39.11	39.29	38.26	38.68	1,003,630	-0.79(-1.99%)
Jul 24, 2015	40.63	40.77	39.17	39.46	936,273	-1.49(-3.63%)
Jul 23, 2015	40.65	41.17	40.46	40.95	943,951	-0.47(-1.13%)
Jul 22, 2015	41.91	42.29	40.08	41.42	1,366,205	-0.64(-1.51%)
Jul 21, 2015	42.48	42.74	41.77	42.05	511,213	-0.24(-0.57%)
Jul 20, 2015	42.10	42.53	41.91	42.30	631,311	+0.21(+0.49%)
Jul 17, 2015	42.19	42.40	41.75	42.09	420,324	-0.01(-0.02%)
Jul 16, 2015	42.19	42.31	41.98	42.10	489,314	+0.08(+0.20%)
Jul 15, 2015	42.18	42.41	41.88	42.02	355,610	-0.12(-0.29%)
Jul 14, 2015	41.57	42.35	41.56	42.14	714,302	+0.50(+1.19%)
Jul 13, 2015	42.13	42.78	41.51	41.64	821,096	-0.28(-0.67%)
Jul 10, 2015	41.31	42.05	41.18	41.92	529,912	+0.98(+2.40%)
Jul 09, 2015	39.65	41.05	39.53	40.94	899,436	+1.78(+4.54%)
Jul 08, 2015	40.96	41.18	39.01	39.16	1,792,753	-2.32(-5.59%)
Jul 07, 2015	42.63	42.99	40.51	41.48	1,367,485	-0.92(-2.16%)
Jul 06, 2015	41.45	42.59	41.19	42.40	1,281,408	+0.54(+1.30%)
Jul 02, 2015	40.23	41.86	41.86	41.86	1,685,681	+1.87(+4.68%)

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.

Interactive Brokers (NQ: IBKR )

Historical Prices

Free News Feed