Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	38.08	38.63	37.82	38.60	5,285,749	+1.43(+3.86%)
Sep 29, 2015	37.77	38.21	36.53	37.16	7,818,488	-0.29(-0.78%)
Sep 28, 2015	39.62	39.65	36.91	37.45	9,554,378	-2.39(-6.00%)
Sep 25, 2015	41.34	41.37	39.25	39.84	3,732,210	-1.01(-2.48%)
Sep 24, 2015	41.36	41.43	40.31	40.85	3,416,377	-0.68(-1.65%)
Sep 23, 2015	41.43	41.85	41.23	41.54	1,923,193	+0.08(+0.20%)
Sep 22, 2015	41.25	41.73	41.00	41.45	2,526,958	-0.25(-0.61%)
Sep 21, 2015	42.44	42.71	41.34	41.71	2,670,204	-0.58(-1.37%)
Sep 18, 2015	42.47	42.83	42.08	42.29	8,619,457	-0.83(-1.93%)
Sep 17, 2015	41.94	43.70	41.94	43.12	5,836,592	+1.41(+3.37%)
Sep 16, 2015	41.98	42.04	40.96	41.72	4,526,571	-0.52(-1.22%)
Sep 15, 2015	41.90	42.30	41.69	42.23	2,133,764	+0.55(+1.33%)
Sep 14, 2015	42.05	42.18	41.42	41.68	2,328,256	-0.50(-1.18%)
Sep 11, 2015	41.80	42.30	41.36	42.18	2,641,976	+0.62(+1.49%)
Sep 10, 2015	41.17	42.11	41.05	41.56	3,063,398	+0.37(+0.89%)
Sep 09, 2015	42.35	42.42	41.10	41.19	3,163,152	-0.88(-2.09%)
Sep 08, 2015	41.91	42.12	41.07	42.07	4,411,752	+0.82(+2.00%)
Sep 04, 2015	41.21	41.25	41.25	41.25	4,476,358	-0.49(-1.17%)
Sep 03, 2015	42.48	42.76	41.53	41.74	3,128,849	-0.55(-1.31%)
Sep 02, 2015	41.73	42.33	41.15	42.29	2,880,388	+1.07(+2.59%)
Sep 01, 2015	41.19	42.07	41.03	41.22	4,637,007	-0.83(-1.98%)
Aug 31, 2015	42.87	43.03	41.96	42.05	2,752,759	-0.85(-1.99%)
Aug 28, 2015	43.12	43.24	42.23	42.91	2,892,955	-0.07(-0.17%)
Aug 27, 2015	41.90	43.25	41.34	42.98	4,910,151	+1.51(+3.64%)
Aug 26, 2015	40.82	41.55	39.36	41.47	6,266,471	+1.58(+3.97%)
Aug 25, 2015	41.79	42.03	39.89	39.89	4,069,652	-0.91(-2.23%)
Aug 24, 2015	39.84	42.15	35.36	40.80	6,108,801	-1.40(-3.31%)
Aug 21, 2015	42.97	43.40	42.19	42.20	4,027,963	-1.27(-2.93%)
Aug 20, 2015	44.39	44.69	43.38	43.47	2,685,023	-1.43(-3.19%)
Aug 19, 2015	44.47	45.16	44.28	44.90	2,297,697	+0.17(+0.38%)
Aug 18, 2015	45.54	45.72	44.70	44.74	3,039,077	-0.90(-1.97%)
Aug 17, 2015	44.33	45.65	44.29	45.64	1,973,561	+1.14(+2.57%)
Aug 14, 2015	44.66	44.66	43.99	44.49	2,768,206	-0.18(-0.40%)
Aug 13, 2015	44.82	45.34	44.61	44.67	2,747,171	-0.19(-0.42%)
Aug 12, 2015	44.89	45.06	43.94	44.86	3,813,893	-0.33(-0.73%)
Aug 11, 2015	45.05	45.49	44.84	45.19	2,077,008	-0.09(-0.20%)
Aug 10, 2015	45.38	45.93	45.17	45.28	3,275,308	+0.07(+0.17%)
Aug 07, 2015	45.02	45.35	44.39	45.20	3,704,327	+0.03(+0.06%)
Aug 06, 2015	46.37	47.02	44.88	45.17	3,444,252	-0.31(-0.68%)
Aug 05, 2015	45.80	45.96	45.41	45.48	4,401,359	-0.22(-0.49%)
Aug 04, 2015	45.95	46.78	45.17	45.71	5,201,036	+0.35(+0.76%)
Aug 03, 2015	46.00	46.28	44.90	45.36	3,804,039	-0.47(-1.02%)
Jul 31, 2015	45.68	46.27	45.60	45.83	2,714,434	+0.40(+0.89%)
Jul 30, 2015	44.87	45.58	44.87	45.43	1,685,222	+0.14(+0.31%)
Jul 29, 2015	45.94	46.00	44.79	45.29	3,879,588	-0.42(-0.92%)
Jul 28, 2015	46.33	46.38	45.07	45.71	5,179,581	-0.59(-1.27%)
Jul 27, 2015	46.21	46.37	45.63	46.30	1,799,704	-0.01(-0.02%)
Jul 24, 2015	46.69	47.06	46.16	46.31	2,224,164	-0.34(-0.72%)
Jul 23, 2015	46.75	47.15	46.33	46.64	2,626,572	-0.16(-0.34%)
Jul 22, 2015	45.89	46.84	45.87	46.80	3,139,671	+0.84(+1.83%)
Jul 21, 2015	46.50	46.55	45.78	45.96	4,716,156	+0.13(+0.29%)
Jul 20, 2015	45.00	45.87	44.93	45.83	3,595,595	+1.10(+2.47%)
Jul 17, 2015	44.91	45.19	44.65	44.72	2,483,861	-0.19(-0.42%)
Jul 16, 2015	44.34	45.12	44.34	44.91	3,658,807	+0.83(+1.89%)
Jul 15, 2015	44.44	44.56	43.98	44.08	2,243,808	-0.33(-0.74%)
Jul 14, 2015	44.01	44.50	43.30	44.41	6,023,912	+0.39(+0.89%)
Jul 13, 2015	44.07	44.38	43.83	44.01	3,259,848	+0.07(+0.17%)
Jul 10, 2015	43.98	44.15	43.81	43.94	3,118,179	+0.36(+0.84%)
Jul 09, 2015	44.08	44.32	43.56	43.57	3,652,470	+0.08(+0.19%)
Jul 08, 2015	44.30	44.38	43.47	43.49	3,690,227	-1.31(-2.92%)
Jul 07, 2015	45.42	45.64	44.07	44.80	6,045,182	-0.49(-1.07%)
Jul 06, 2015	44.95	45.29	44.70	45.29	3,300,458	+0.08(+0.19%)
Jul 02, 2015	45.47	45.20	45.20	45.20	2,213,328	-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.