Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.56	33.80	33.54	33.54	518,870	-0.02(-0.07%)
Oct 29, 2015	33.40	33.60	33.37	33.56	842,579	-0.14(-0.42%)
Oct 28, 2015	33.68	33.94	33.39	33.71	737,504	+0.25(+0.74%)
Oct 27, 2015	33.51	33.60	33.41	33.46	447,695	-0.32(-0.94%)
Oct 26, 2015	33.87	33.90	33.75	33.78	390,172	-0.17(-0.49%)
Oct 23, 2015	33.97	34.01	33.81	33.95	591,064	+0.28(+0.83%)
Oct 22, 2015	33.44	33.78	33.44	33.67	688,503	+0.34(+1.02%)
Oct 21, 2015	33.56	33.59	33.30	33.33	606,220	-0.15(-0.45%)
Oct 20, 2015	33.45	33.56	33.42	33.48	713,042	-0.10(-0.31%)
Oct 19, 2015	33.62	33.64	33.48	33.58	2,318,106	-0.13(-0.38%)
Oct 16, 2015	33.69	33.74	33.58	33.71	970,856	-0.06(-0.19%)
Oct 15, 2015	33.40	33.81	33.40	33.77	1,028,941	+0.42(+1.26%)
Oct 14, 2015	33.29	33.43	33.20	33.35	291,756	+0.17(+0.53%)
Oct 13, 2015	33.10	33.37	33.09	33.17	341,488	-0.36(-1.07%)
Oct 12, 2015	33.52	33.60	33.49	33.53	189,524	-0.12(-0.35%)
Oct 09, 2015	33.70	33.73	33.53	33.65	413,803	+0.03(+0.09%)
Oct 08, 2015	33.12	33.62	33.10	33.62	408,496	+0.29(+0.88%)
Oct 07, 2015	33.29	33.42	33.03	33.33	2,220,074	+0.32(+0.96%)
Oct 06, 2015	32.91	33.13	32.88	33.01	500,579	+0.15(+0.46%)
Oct 05, 2015	32.63	32.87	32.60	32.86	522,397	+0.61(+1.90%)
Oct 02, 2015	31.60	32.25	31.51	32.25	690,248	+0.63(+1.98%)
Oct 01, 2015	31.77	31.82	31.36	31.62	398,928	+0.01(+0.02%)
Sep 30, 2015	31.60	31.67	31.36	31.61	923,119	+0.56(+1.79%)
Sep 29, 2015	30.97	31.09	30.82	31.05	736,720	+0.14(+0.44%)
Sep 28, 2015	31.28	31.28	30.88	30.92	887,529	-0.59(-1.87%)
Sep 25, 2015	31.71	31.79	31.40	31.51	996,947	+0.21(+0.66%)
Sep 24, 2015	31.16	31.40	30.99	31.30	1,154,083	-0.13(-0.40%)
Sep 23, 2015	31.67	31.67	31.30	31.43	1,409,496	-0.12(-0.38%)
Sep 22, 2015	31.67	31.71	31.35	31.55	760,979	-0.98(-3.03%)
Sep 21, 2015	32.72	32.73	32.40	32.53	419,634	-0.07(-0.22%)
Sep 18, 2015	32.78	32.99	32.58	32.60	777,056	-0.86(-2.56%)
Sep 17, 2015	33.23	33.79	33.19	33.46	1,000,894	+0.10(+0.29%)
Sep 16, 2015	33.16	33.37	33.10	33.37	671,818	+0.54(+1.65%)
Sep 15, 2015	32.57	32.86	32.55	32.83	570,577	+0.22(+0.68%)
Sep 14, 2015	32.58	32.62	32.44	32.60	567,054	-0.35(-1.06%)
Sep 11, 2015	32.70	32.97	32.66	32.95	1,480,268	-0.03(-0.10%)
Sep 10, 2015	32.70	33.10	32.67	32.98	1,044,597	+0.31(+0.95%)
Sep 09, 2015	33.33	33.33	32.63	32.67	640,067	-0.17(-0.53%)
Sep 08, 2015	32.74	32.87	32.60	32.85	802,679	+0.93(+2.91%)
Sep 04, 2015	31.98	31.92	31.92	31.92	1,527,148	-0.69(-2.12%)
Sep 03, 2015	32.71	32.89	32.52	32.61	691,201	+0.05(+0.15%)
Sep 02, 2015	32.61	32.62	32.23	32.56	830,173	+0.45(+1.41%)
Sep 01, 2015	32.40	32.46	32.04	32.11	1,770,420	-0.95(-2.86%)
Aug 31, 2015	33.08	33.22	32.94	33.06	868,207	-0.15(-0.45%)
Aug 28, 2015	33.05	33.25	32.99	33.21	1,159,410	-0.08(-0.24%)
Aug 27, 2015	33.13	33.36	33.00	33.29	2,350,988	+0.36(+1.09%)
Aug 26, 2015	33.03	33.06	32.23	32.93	2,500,295	+0.54(+1.67%)
Aug 25, 2015	33.40	33.41	32.32	32.39	3,379,100	+0.20(+0.62%)
Aug 24, 2015	31.50	32.95	31.50	32.19	4,251,469	-0.89(-2.69%)
Aug 21, 2015	33.71	33.83	33.03	33.08	4,008,608	-0.73(-2.16%)
Aug 20, 2015	34.29	34.30	33.79	33.81	872,804	-0.75(-2.16%)
Aug 19, 2015	34.55	34.70	34.31	34.56	861,911	-0.33(-0.96%)
Aug 18, 2015	34.95	34.99	34.82	34.89	477,057	-0.20(-0.57%)
Aug 17, 2015	34.83	35.09	34.77	35.09	431,061	-0.13(-0.36%)
Aug 14, 2015	35.09	35.22	34.98	35.22	911,105	+0.06(+0.16%)
Aug 13, 2015	35.18	35.24	35.07	35.16	493,117	-0.10(-0.29%)
Aug 12, 2015	35.01	35.26	34.81	35.26	926,348	-0.21(-0.58%)
Aug 11, 2015	35.57	35.61	35.34	35.47	1,972,232	-0.49(-1.37%)
Aug 10, 2015	35.58	35.97	35.58	35.96	438,326	+0.42(+1.18%)
Aug 07, 2015	35.41	35.57	35.35	35.54	447,516	-0.14(-0.40%)
Aug 06, 2015	35.75	35.80	35.58	35.68	384,069	-0.04(-0.11%)
Aug 05, 2015	35.76	35.85	35.68	35.72	561,869	+0.24(+0.67%)
Aug 04, 2015	35.64	35.67	35.41	35.49	565,455	-0.10(-0.27%)

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.