Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.13	31.45	30.83	31.32	866,221	+0.56(+1.83%)
Sep 29, 2015	31.15	31.23	30.40	30.76	883,225	-0.41(-1.31%)
Sep 28, 2015	32.33	32.53	30.97	31.16	633,973	-1.30(-4.01%)
Sep 25, 2015	32.70	32.82	32.32	32.47	664,764	+0.08(+0.24%)
Sep 24, 2015	32.42	32.56	31.55	32.39	889,380	-0.21(-0.64%)
Sep 23, 2015	32.88	32.88	32.35	32.60	735,023	-0.12(-0.37%)
Sep 22, 2015	32.53	33.05	32.34	32.72	1,028,268	-0.35(-1.05%)
Sep 21, 2015	33.84	33.97	32.93	33.06	809,318	-0.57(-1.70%)
Sep 18, 2015	33.55	33.93	33.37	33.64	1,412,175	-0.32(-0.95%)
Sep 17, 2015	33.95	34.67	33.71	33.96	741,909	+0.16(+0.49%)
Sep 16, 2015	33.70	34.10	33.45	33.79	717,409	+0.10(+0.28%)
Sep 15, 2015	33.66	33.93	33.32	33.70	806,999	+0.09(+0.26%)
Sep 14, 2015	33.19	33.65	32.99	33.61	460,700	+0.42(+1.25%)
Sep 11, 2015	33.02	33.31	32.92	33.19	1,051,960	+0.12(+0.37%)
Sep 10, 2015	34.08	34.08	32.99	33.07	787,018	-0.91(-2.68%)
Sep 09, 2015	34.73	34.75	33.85	33.98	598,829	-0.31(-0.91%)
Sep 08, 2015	33.38	34.40	33.14	34.30	990,753	+1.32(+4.00%)
Sep 04, 2015	32.10	32.98	32.98	32.98	826,182	+0.69(+2.12%)
Sep 03, 2015	32.45	32.78	32.15	32.29	629,480	+0.06(+0.19%)
Sep 02, 2015	32.10	32.87	32.01	32.23	1,135,458	+0.39(+1.23%)
Sep 01, 2015	32.24	32.47	31.73	31.84	431,345	-0.80(-2.44%)
Aug 31, 2015	32.64	32.96	32.40	32.64	595,937	-0.20(-0.61%)
Aug 28, 2015	32.38	32.95	32.24	32.84	387,327	+0.44(+1.36%)
Aug 27, 2015	32.67	32.83	31.85	32.39	629,930	-0.04(-0.13%)
Aug 26, 2015	32.15	32.54	31.45	32.44	524,879	+1.07(+3.43%)
Aug 25, 2015	32.49	32.74	31.35	31.36	656,097	-0.41(-1.28%)
Aug 24, 2015	31.08	32.64	28.05	31.77	757,407	-1.01(-3.09%)
Aug 21, 2015	32.96	33.63	32.77	32.78	527,630	-0.75(-2.25%)
Aug 20, 2015	33.85	34.14	33.44	33.54	605,267	-0.43(-1.28%)
Aug 19, 2015	34.00	34.27	33.51	33.97	654,618	-0.23(-0.68%)
Aug 18, 2015	34.06	34.40	33.74	34.21	695,708	+0.15(+0.43%)
Aug 17, 2015	34.13	34.26	33.60	34.06	689,091	-0.11(-0.33%)
Aug 14, 2015	33.40	34.30	33.13	34.17	827,400	+1.95(+6.05%)
Aug 13, 2015	32.21	32.42	32.06	32.22	548,307	+0.02(+0.05%)
Aug 12, 2015	32.07	32.32	31.04	32.20	658,164	-0.10(-0.30%)
Aug 11, 2015	32.55	32.65	32.09	32.30	796,192	-0.38(-1.17%)
Aug 10, 2015	32.10	33.03	31.84	32.68	681,209	+0.88(+2.78%)
Aug 07, 2015	31.66	31.98	31.50	31.80	509,029	-0.03(-0.11%)
Aug 06, 2015	32.53	32.53	31.72	31.83	527,174	-0.72(-2.21%)
Aug 05, 2015	32.51	32.99	32.25	32.55	571,782	+0.12(+0.37%)
Aug 04, 2015	31.98	32.56	31.84	32.43	437,004	+0.39(+1.22%)
Aug 03, 2015	32.10	32.23	31.64	32.04	808,226	-0.02(-0.05%)
Jul 31, 2015	31.20	32.07	30.95	32.06	844,186	+0.99(+3.18%)
Jul 30, 2015	30.39	31.15	30.38	31.07	496,121	+0.59(+1.93%)
Jul 29, 2015	30.24	30.60	30.24	30.48	632,200	+0.26(+0.86%)
Jul 28, 2015	29.61	30.62	29.09	30.22	1,150,080	+0.81(+2.74%)
Jul 27, 2015	30.28	30.28	29.26	29.41	1,636,150	-0.87(-2.86%)
Jul 24, 2015	33.85	33.86	29.72	30.28	2,792,322	-2.12(-6.55%)
Jul 23, 2015	32.65	32.78	31.91	32.40	1,798,450	-0.20(-0.61%)
Jul 22, 2015	31.84	32.87	31.81	32.60	725,919	+0.67(+2.09%)
Jul 21, 2015	31.78	32.12	31.67	31.93	579,016	+0.15(+0.46%)
Jul 20, 2015	32.12	32.26	31.73	31.79	760,161	-0.28(-0.87%)
Jul 17, 2015	32.44	32.53	31.69	32.06	961,450	-0.38(-1.18%)
Jul 16, 2015	32.38	32.66	32.21	32.45	943,821	-0.06(-0.19%)
Jul 15, 2015	32.30	32.77	31.93	32.51	649,972	+0.25(+0.78%)
Jul 14, 2015	32.41	32.48	32.20	32.25	537,046	-0.16(-0.48%)
Jul 13, 2015	31.93	32.55	31.79	32.41	684,818	+0.76(+2.41%)
Jul 10, 2015	31.13	31.74	31.00	31.65	555,660	+0.74(+2.38%)
Jul 09, 2015	31.21	31.31	30.84	30.91	530,820	+0.22(+0.71%)
Jul 08, 2015	30.93	31.42	30.59	30.69	1,248,690	-0.39(-1.25%)
Jul 07, 2015	31.19	31.19	30.52	31.08	488,801	-0.11(-0.36%)
Jul 06, 2015	31.08	31.57	30.89	31.20	469,785	-0.04(-0.14%)
Jul 02, 2015	31.33	31.24	31.24	31.24	402,845	-0.09(-0.28%)

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.