Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	41.34	41.66	41.08	41.61	659,570	+0.74(+1.82%)
Sep 29, 2015	41.05	41.31	40.64	40.87	2,434,162	-0.11(-0.26%)
Sep 28, 2015	42.15	42.19	40.89	40.98	747,480	-1.35(-3.18%)
Sep 25, 2015	42.82	42.84	42.08	42.32	796,203	-0.14(-0.33%)
Sep 24, 2015	42.51	42.51	42.01	42.46	446,954	-0.31(-0.72%)
Sep 23, 2015	42.91	43.04	42.65	42.77	326,104	-0.12(-0.27%)
Sep 22, 2015	43.05	43.12	42.64	42.89	420,423	-0.64(-1.47%)
Sep 21, 2015	43.71	44.04	43.34	43.53	668,980	+0.06(+0.14%)
Sep 18, 2015	43.60	43.96	43.42	43.47	415,417	-0.67(-1.53%)
Sep 17, 2015	44.13	44.71	44.03	44.15	450,010	+0.02(+0.05%)
Sep 16, 2015	43.80	44.16	43.71	44.12	462,300	+0.35(+0.79%)
Sep 15, 2015	43.44	43.87	43.28	43.78	1,329,413	+0.46(+1.07%)
Sep 14, 2015	43.60	43.60	43.23	43.31	527,694	-0.22(-0.52%)
Sep 11, 2015	43.12	43.54	43.03	43.54	349,963	+0.22(+0.50%)
Sep 10, 2015	43.08	43.61	43.05	43.32	619,730	+0.16(+0.37%)
Sep 09, 2015	44.08	44.11	43.10	43.16	397,055	-0.55(-1.25%)
Sep 08, 2015	43.27	43.74	43.11	43.71	507,196	+1.10(+2.58%)
Sep 04, 2015	42.63	42.61	42.61	42.61	450,501	-0.45(-1.06%)
Sep 03, 2015	43.06	43.52	42.96	43.06	662,499	+0.14(+0.32%)
Sep 02, 2015	42.55	42.94	42.27	42.93	572,533	+0.80(+1.90%)
Sep 01, 2015	42.88	42.88	41.94	42.13	1,953,529	-1.18(-2.73%)
Aug 31, 2015	43.59	43.73	43.22	43.31	618,411	-0.43(-0.97%)
Aug 28, 2015	43.51	43.83	43.44	43.73	736,551	+0.10(+0.24%)
Aug 27, 2015	43.11	43.75	42.87	43.63	2,175,952	+0.95(+2.23%)
Aug 26, 2015	41.79	42.73	41.40	42.68	1,212,793	+1.30(+3.15%)
Aug 25, 2015	42.89	43.26	41.37	41.38	1,230,313	-0.28(-0.68%)
Aug 24, 2015	42.83	42.95	39.02	41.66	3,586,944	-1.60(-3.70%)
Aug 21, 2015	44.06	44.29	43.24	43.26	1,748,618	-1.26(-2.83%)
Aug 20, 2015	45.26	45.34	44.52	44.52	938,719	-1.16(-2.53%)
Aug 19, 2015	45.77	45.99	45.42	45.68	378,004	-0.30(-0.64%)
Aug 18, 2015	46.11	46.16	45.93	45.97	313,319	-0.16(-0.36%)
Aug 17, 2015	45.59	46.15	45.47	46.14	428,255	+0.41(+0.90%)
Aug 14, 2015	45.51	45.77	45.44	45.73	1,077,824	+0.19(+0.41%)
Aug 13, 2015	45.46	45.75	45.39	45.54	420,037	+0.08(+0.16%)
Aug 12, 2015	45.20	45.56	44.69	45.46	878,916	-0.07(-0.14%)
Aug 11, 2015	45.58	45.73	45.34	45.53	329,130	-0.41(-0.89%)
Aug 10, 2015	45.64	46.02	45.64	45.94	377,720	+0.54(+1.20%)
Aug 07, 2015	45.39	45.39	45.05	45.39	308,432	-0.01(-0.03%)
Aug 06, 2015	46.14	46.18	45.24	45.41	548,042	-0.69(-1.50%)
Aug 05, 2015	46.04	46.35	46.01	46.10	590,141	+0.25(+0.55%)
Aug 04, 2015	45.80	46.03	45.72	45.85	1,386,175	+0.04(+0.08%)
Aug 03, 2015	45.99	46.06	45.55	45.81	506,825	-0.19(-0.42%)
Jul 31, 2015	45.97	46.18	45.89	46.00	533,799	+0.11(+0.24%)
Jul 30, 2015	45.75	45.92	45.54	45.89	563,655	+0.04(+0.09%)
Jul 29, 2015	45.53	45.88	45.42	45.85	308,803	+0.32(+0.70%)
Jul 28, 2015	45.20	45.58	44.94	45.53	465,669	+0.52(+1.15%)
Jul 27, 2015	45.21	45.21	44.91	45.01	496,987	-0.41(-0.90%)
Jul 24, 2015	45.87	45.97	45.33	45.42	433,110	-0.48(-1.04%)
Jul 23, 2015	46.18	46.36	45.82	45.90	264,530	-0.15(-0.33%)
Jul 22, 2015	45.78	46.09	45.78	46.05	1,212,272	+0.10(+0.21%)
Jul 21, 2015	46.18	46.20	45.86	45.95	857,665	-0.23(-0.51%)
Jul 20, 2015	46.10	46.26	46.10	46.18	572,936	+0.07(+0.15%)
Jul 17, 2015	46.25	46.28	45.99	46.11	1,233,429	-0.11(-0.24%)
Jul 16, 2015	46.22	46.26	46.09	46.23	450,349	+0.23(+0.51%)
Jul 15, 2015	46.15	46.19	45.94	45.99	283,235	-0.15(-0.32%)
Jul 14, 2015	45.96	46.22	45.95	46.14	440,428	+0.16(+0.36%)
Jul 13, 2015	45.83	46.02	45.83	45.98	336,140	+0.50(+1.10%)
Jul 10, 2015	45.35	45.61	45.22	45.48	277,029	+0.58(+1.28%)
Jul 09, 2015	45.20	45.49	44.89	44.90	362,052	+0.14(+0.31%)
Jul 08, 2015	45.26	45.32	44.67	44.76	1,303,700	-0.82(-1.79%)
Jul 07, 2015	45.36	45.59	44.74	45.58	1,540,314	+0.25(+0.56%)
Jul 06, 2015	45.08	45.59	45.05	45.32	345,432	-0.11(-0.25%)
Jul 02, 2015	45.63	45.43	45.43	45.43	660,066	-0.10(-0.21%)

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.