Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	51.04	52.20	50.23	51.63	962,939	+1.28(+2.54%)
Sep 29, 2015	50.13	51.32	49.64	50.35	995,180	+0.30(+0.59%)
Sep 28, 2015	52.04	52.29	49.74	50.05	1,231,747	-2.70(-5.12%)
Sep 25, 2015	54.11	54.12	52.14	52.75	1,159,123	-0.53(-0.99%)
Sep 24, 2015	52.67	53.83	51.31	53.28	913,123	+0.14(+0.27%)
Sep 23, 2015	55.31	56.11	53.07	53.14	1,166,065	-2.15(-3.89%)
Sep 22, 2015	54.66	56.98	53.90	55.29	1,718,423	-0.19(-0.35%)
Sep 21, 2015	55.67	56.55	54.79	55.48	1,416,124	+0.34(+0.61%)
Sep 18, 2015	54.36	55.45	54.12	55.14	1,991,996	-0.65(-1.16%)
Sep 17, 2015	56.09	57.25	55.50	55.79	1,266,639	-0.06(-0.11%)
Sep 16, 2015	53.81	56.52	53.78	55.86	1,748,330	+2.55(+4.78%)
Sep 15, 2015	52.91	53.88	52.75	53.31	807,362	+0.78(+1.49%)
Sep 14, 2015	52.91	53.10	51.61	52.52	881,468	-0.47(-0.89%)
Sep 11, 2015	52.66	52.99	50.70	52.99	1,393,328	-0.46(-0.85%)
Sep 10, 2015	52.27	54.06	51.00	53.45	1,322,752	+1.46(+2.81%)
Sep 09, 2015	54.33	54.66	51.95	51.99	1,103,136	-1.81(-3.36%)
Sep 08, 2015	52.71	54.25	52.09	53.79	1,024,291	+1.05(+1.98%)
Sep 04, 2015	52.74	52.75	52.75	52.75	878,140	-0.78(-1.46%)
Sep 03, 2015	54.38	55.14	53.39	53.53	1,181,529	-0.38(-0.70%)
Sep 02, 2015	52.41	53.94	50.61	53.91	1,731,853	+2.34(+4.54%)
Sep 01, 2015	53.06	54.26	50.90	51.56	1,830,148	-3.01(-5.52%)
Aug 31, 2015	52.69	55.26	52.20	54.58	2,470,425	+1.38(+2.60%)
Aug 28, 2015	51.96	55.38	51.59	53.19	2,014,017	+0.69(+1.31%)
Aug 27, 2015	50.76	54.07	50.01	52.51	2,097,794	+2.89(+5.81%)
Aug 26, 2015	49.93	50.01	48.18	49.62	1,382,235	+1.01(+2.09%)
Aug 25, 2015	52.20	52.57	48.58	48.61	1,683,631	-0.74(-1.51%)
Aug 24, 2015	51.82	52.58	48.22	49.35	2,530,976	-3.84(-7.21%)
Aug 21, 2015	55.39	56.12	53.01	53.19	2,500,777	-2.94(-5.24%)
Aug 20, 2015	57.54	57.77	56.06	56.13	1,321,731	-1.29(-2.24%)
Aug 19, 2015	58.14	58.45	55.98	57.41	1,326,151	-1.23(-2.10%)
Aug 18, 2015	58.09	58.72	57.06	58.64	958,645	+0.94(+1.62%)
Aug 17, 2015	58.56	58.84	57.22	57.71	1,235,222	-1.35(-2.29%)
Aug 14, 2015	57.85	59.29	57.22	59.06	1,880,379	+1.78(+3.11%)
Aug 13, 2015	56.51	57.59	55.96	57.28	3,228,134	-0.65(-1.12%)
Aug 12, 2015	56.38	58.51	55.91	57.93	1,300,239	+1.29(+2.27%)
Aug 11, 2015	55.23	56.83	54.34	56.64	1,075,045	+0.54(+0.97%)
Aug 10, 2015	55.22	56.71	54.99	56.10	1,785,678	+1.08(+1.96%)
Aug 07, 2015	55.99	57.33	54.69	55.02	1,438,867	-1.31(-2.33%)
Aug 06, 2015	54.66	56.71	52.66	56.33	2,462,300	+1.69(+3.09%)
Aug 05, 2015	55.14	55.94	53.95	54.64	2,140,394	+0.30(+0.56%)
Aug 04, 2015	53.90	55.42	53.70	54.34	1,925,388	+0.93(+1.75%)
Aug 03, 2015	53.39	55.50	53.07	53.40	1,630,161	-0.38(-0.71%)
Jul 31, 2015	53.74	54.80	53.15	53.79	1,596,863	-0.30(-0.56%)
Jul 30, 2015	53.83	54.87	52.70	54.09	1,931,067	+0.02(+0.04%)
Jul 29, 2015	51.65	54.27	51.14	54.07	1,734,600	+2.13(+4.09%)
Jul 28, 2015	50.75	52.43	50.01	51.94	909,148	+1.35(+2.67%)
Jul 27, 2015	50.39	51.34	49.73	50.59	1,412,758	-0.48(-0.94%)
Jul 24, 2015	53.06	53.12	50.44	51.07	2,264,886	-1.91(-3.61%)
Jul 23, 2015	52.95	53.31	51.18	52.98	2,269,666	+0.04(+0.08%)
Jul 22, 2015	52.22	53.10	51.46	52.94	1,673,238	+0.22(+0.41%)
Jul 21, 2015	52.07	53.43	51.68	52.72	1,543,066	+0.91(+1.76%)
Jul 20, 2015	52.79	52.91	51.29	51.81	1,666,224	-1.15(-2.17%)
Jul 17, 2015	55.23	55.23	52.63	52.96	2,493,682	-2.33(-4.22%)
Jul 16, 2015	56.64	57.34	54.71	55.30	1,258,965	-1.20(-2.12%)
Jul 15, 2015	58.11	58.30	55.93	56.49	1,204,919	-2.12(-3.61%)
Jul 14, 2015	57.31	59.32	57.02	58.61	1,316,490	+1.62(+2.85%)
Jul 13, 2015	56.36	57.11	55.97	56.99	977,804	+0.34(+0.59%)
Jul 10, 2015	56.98	57.29	55.60	56.65	1,218,135	+0.02(+0.04%)
Jul 09, 2015	56.13	57.47	56.02	56.63	1,675,745	+1.25(+2.27%)
Jul 08, 2015	56.21	57.24	54.56	55.38	1,279,314	-1.41(-2.49%)
Jul 07, 2015	55.99	56.88	53.99	56.79	2,326,568	+0.68(+1.21%)
Jul 06, 2015	57.47	58.60	55.86	56.11	1,716,697	-2.33(-3.99%)
Jul 02, 2015	58.20	58.44	58.44	58.44	1,042,557	+0.25(+0.43%)

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.