Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	38.17	38.73	37.91	38.69	5,273,206	+1.44(+3.86%)
Sep 29, 2015	37.86	38.30	36.62	37.25	7,799,935	-0.29(-0.78%)
Sep 28, 2015	39.71	39.74	37.00	37.54	9,531,706	-2.40(-6.00%)
Sep 25, 2015	41.44	41.47	39.35	39.94	3,723,354	-1.01(-2.48%)
Sep 24, 2015	41.46	41.52	40.41	40.95	3,408,270	-0.69(-1.65%)
Sep 23, 2015	41.53	41.95	41.33	41.64	1,918,629	+0.08(+0.20%)
Sep 22, 2015	41.35	41.83	41.09	41.55	2,520,961	-0.25(-0.61%)
Sep 21, 2015	42.54	42.81	41.44	41.81	2,663,868	-0.58(-1.37%)
Sep 18, 2015	42.57	42.93	42.18	42.39	8,599,003	-0.84(-1.93%)
Sep 17, 2015	42.04	43.81	42.04	43.23	5,822,742	+1.41(+3.37%)
Sep 16, 2015	42.08	42.14	41.06	41.82	4,515,829	-0.52(-1.22%)
Sep 15, 2015	42.00	42.40	41.79	42.33	2,128,700	+0.55(+1.33%)
Sep 14, 2015	42.15	42.28	41.52	41.78	2,322,731	-0.50(-1.18%)
Sep 11, 2015	41.90	42.40	41.45	42.28	2,635,707	+0.62(+1.49%)
Sep 10, 2015	41.27	42.21	41.15	41.66	3,056,129	+0.37(+0.89%)
Sep 09, 2015	42.45	42.52	41.20	41.29	3,155,646	-0.88(-2.09%)
Sep 08, 2015	42.01	42.22	41.16	42.17	4,401,283	+0.83(+2.00%)
Sep 04, 2015	41.31	41.35	41.35	41.35	4,465,736	-0.49(-1.17%)
Sep 03, 2015	42.58	42.86	41.63	41.84	3,121,424	-0.55(-1.31%)
Sep 02, 2015	41.83	42.43	41.24	42.39	2,873,553	+1.07(+2.59%)
Sep 01, 2015	41.29	42.17	41.13	41.32	4,626,003	-0.84(-1.98%)
Aug 31, 2015	42.97	43.13	42.06	42.15	2,746,227	-0.85(-1.99%)
Aug 28, 2015	43.23	43.34	42.33	43.01	2,886,090	-0.08(-0.17%)
Aug 27, 2015	42.00	43.36	41.44	43.08	4,898,499	+1.51(+3.64%)
Aug 26, 2015	40.91	41.65	39.45	41.57	6,251,600	+1.59(+3.97%)
Aug 25, 2015	41.89	42.13	39.98	39.98	4,059,995	-0.91(-2.23%)
Aug 24, 2015	39.94	42.25	35.45	40.90	6,094,305	-1.40(-3.31%)
Aug 21, 2015	43.08	43.50	42.29	42.30	4,018,404	-1.28(-2.93%)
Aug 20, 2015	44.49	44.79	43.48	43.57	2,678,652	-1.44(-3.19%)
Aug 19, 2015	44.58	45.26	44.38	45.01	2,292,245	+0.17(+0.38%)
Aug 18, 2015	45.65	45.83	44.80	44.84	3,031,866	-0.90(-1.97%)
Aug 17, 2015	44.44	45.76	44.40	45.74	1,968,878	+1.15(+2.57%)
Aug 14, 2015	44.77	44.77	44.10	44.60	2,761,637	-0.18(-0.40%)
Aug 13, 2015	44.93	45.45	44.72	44.78	2,740,652	-0.19(-0.42%)
Aug 12, 2015	45.00	45.17	44.04	44.96	3,804,843	-0.33(-0.73%)
Aug 11, 2015	45.16	45.60	44.95	45.29	2,072,079	-0.09(-0.20%)
Aug 10, 2015	45.49	46.04	45.28	45.38	3,267,536	+0.08(+0.17%)
Aug 07, 2015	45.13	45.46	44.49	45.31	3,695,536	+0.03(+0.06%)
Aug 06, 2015	46.48	47.13	44.99	45.28	3,436,078	-0.31(-0.68%)
Aug 05, 2015	45.91	46.07	45.52	45.59	4,390,914	-0.23(-0.49%)
Aug 04, 2015	46.06	46.89	45.28	45.82	5,188,694	+0.35(+0.76%)
Aug 03, 2015	46.11	46.39	45.01	45.47	3,795,012	-0.47(-1.02%)
Jul 31, 2015	45.79	46.38	45.71	45.94	2,707,992	+0.40(+0.89%)
Jul 30, 2015	44.98	45.69	44.98	45.53	1,681,223	+0.14(+0.31%)
Jul 29, 2015	46.05	46.11	44.90	45.39	3,870,381	-0.42(-0.92%)
Jul 28, 2015	46.44	46.49	45.18	45.82	5,167,290	-0.59(-1.27%)
Jul 27, 2015	46.32	46.48	45.74	46.41	1,795,433	-0.01(-0.02%)
Jul 24, 2015	46.80	47.18	46.27	46.42	2,218,886	-0.34(-0.72%)
Jul 23, 2015	46.86	47.26	46.44	46.75	2,620,339	-0.16(-0.34%)
Jul 22, 2015	46.00	46.95	45.97	46.91	3,132,220	+0.84(+1.83%)
Jul 21, 2015	46.61	46.66	45.89	46.07	4,704,965	+0.13(+0.29%)
Jul 20, 2015	45.11	45.98	45.04	45.94	3,587,062	+1.11(+2.47%)
Jul 17, 2015	45.02	45.30	44.76	44.83	2,477,967	-0.19(-0.42%)
Jul 16, 2015	44.45	45.22	44.45	45.02	3,650,125	+0.83(+1.89%)
Jul 15, 2015	44.55	44.67	44.09	44.18	2,238,483	-0.33(-0.74%)
Jul 14, 2015	44.12	44.61	43.40	44.51	6,009,618	+0.39(+0.89%)
Jul 13, 2015	44.17	44.48	43.93	44.12	3,252,113	+0.08(+0.17%)
Jul 10, 2015	44.08	44.25	43.91	44.04	3,110,779	+0.37(+0.84%)
Jul 09, 2015	44.18	44.43	43.67	43.68	3,643,802	+0.08(+0.19%)
Jul 08, 2015	44.41	44.48	43.57	43.59	3,681,470	-1.31(-2.92%)
Jul 07, 2015	45.52	45.75	44.17	44.91	6,030,837	-0.49(-1.07%)
Jul 06, 2015	45.06	45.39	44.80	45.39	3,292,626	+0.08(+0.19%)
Jul 02, 2015	45.58	45.31	45.31	45.31	2,208,075	-0.11(-0.25%)

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.