Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	47.64	48.24	47.40	48.15	2,847,848	+0.68(+1.44%)
Sep 29, 2015	47.50	47.61	47.01	47.47	3,072,076	+0.06(+0.12%)
Sep 28, 2015	47.72	48.04	47.33	47.41	2,917,239	-0.32(-0.66%)
Sep 25, 2015	47.59	48.13	47.37	47.73	3,261,662	+0.22(+0.47%)
Sep 24, 2015	47.09	47.67	47.09	47.50	3,423,128	+0.30(+0.64%)
Sep 23, 2015	46.79	47.39	46.60	47.20	2,525,775	+0.39(+0.83%)
Sep 22, 2015	46.59	46.96	46.50	46.81	2,719,196	-0.03(-0.06%)
Sep 21, 2015	46.96	47.30	46.62	46.84	3,019,779	-0.01(-0.03%)
Sep 18, 2015	46.19	47.54	46.18	46.86	6,204,876	+0.39(+0.84%)
Sep 17, 2015	45.82	47.04	45.66	46.47	2,733,630	+0.69(+1.51%)
Sep 16, 2015	45.15	45.97	45.06	45.78	2,395,695	+0.64(+1.42%)
Sep 15, 2015	45.35	45.35	44.63	45.13	1,719,824	+0.01(+0.03%)
Sep 14, 2015	44.95	45.29	44.85	45.12	1,796,302	+0.18(+0.40%)
Sep 11, 2015	44.20	44.95	44.16	44.94	1,981,275	+0.59(+1.33%)
Sep 10, 2015	44.21	44.72	44.14	44.35	2,278,782	+0.19(+0.44%)
Sep 09, 2015	45.03	45.20	44.08	44.15	2,758,780	-0.75(-1.67%)
Sep 08, 2015	44.24	44.92	44.23	44.90	2,524,015	+1.07(+2.43%)
Sep 04, 2015	44.21	43.84	43.84	43.84	2,521,695	-0.73(-1.65%)
Sep 03, 2015	44.56	44.81	44.39	44.57	1,763,104	+0.17(+0.37%)
Sep 02, 2015	44.73	44.73	43.91	44.41	1,985,603	+0.05(+0.11%)
Sep 01, 2015	44.77	44.90	44.08	44.36	3,252,073	-0.96(-2.11%)
Aug 31, 2015	45.67	45.75	44.80	45.31	3,083,783	-0.50(-1.09%)
Aug 28, 2015	45.74	46.05	45.15	45.81	3,322,016	-0.22(-0.47%)
Aug 27, 2015	45.98	46.19	45.51	46.03	3,305,907	+0.30(+0.66%)
Aug 26, 2015	45.28	45.88	44.81	45.73	3,349,471	+0.92(+2.06%)
Aug 25, 2015	45.95	46.60	44.77	44.80	3,933,670	-0.84(-1.85%)
Aug 24, 2015	46.40	47.17	45.38	45.65	5,649,324	-1.94(-4.07%)
Aug 21, 2015	47.99	48.26	47.56	47.58	3,001,454	-0.55(-1.14%)
Aug 20, 2015	47.91	48.48	47.79	48.13	2,444,876	-0.04(-0.07%)
Aug 19, 2015	47.76	48.28	47.50	48.17	2,042,854	+0.26(+0.54%)
Aug 18, 2015	47.97	48.02	47.71	47.91	2,338,866	-0.14(-0.30%)
Aug 17, 2015	48.19	48.30	47.80	48.05	2,313,113	+0.03(+0.06%)
Aug 14, 2015	47.56	48.06	47.35	48.02	2,898,146	+0.29(+0.60%)
Aug 13, 2015	47.30	47.88	46.91	47.74	2,725,264	+0.23(+0.48%)
Aug 12, 2015	46.81	47.77	46.72	47.51	4,449,991	+0.53(+1.14%)
Aug 11, 2015	46.52	47.31	46.40	46.97	3,294,656	+0.50(+1.07%)
Aug 10, 2015	46.55	47.07	46.30	46.48	3,621,999	+0.00(+0.00%)
Aug 07, 2015	45.16	46.62	45.07	46.48	4,855,607	+1.02(+2.24%)
Aug 06, 2015	45.21	45.46	44.68	45.45	3,978,484	+0.22(+0.49%)
Aug 05, 2015	45.23	45.39	44.98	45.23	1,862,802	+0.12(+0.27%)
Aug 04, 2015	45.41	45.45	45.01	45.11	2,783,206	-0.39(-0.86%)
Aug 03, 2015	45.45	45.85	45.30	45.50	2,199,126	+0.14(+0.31%)
Jul 31, 2015	45.37	45.77	45.27	45.36	2,993,662	+0.31(+0.70%)
Jul 30, 2015	44.33	45.19	44.24	45.05	2,669,289	+0.58(+1.30%)
Jul 29, 2015	44.14	44.58	43.73	44.47	4,563,093	+0.31(+0.71%)
Jul 28, 2015	43.90	44.20	43.76	44.16	2,390,163	+0.20(+0.45%)
Jul 27, 2015	43.51	44.28	43.44	43.96	3,269,277	+0.51(+1.18%)
Jul 24, 2015	43.56	43.64	43.17	43.44	3,515,303	-0.18(-0.41%)
Jul 23, 2015	44.27	44.35	43.14	43.62	3,908,679	-0.75(-1.69%)
Jul 22, 2015	43.86	44.45	43.74	44.37	3,849,146	+0.51(+1.17%)
Jul 21, 2015	43.72	43.86	43.37	43.86	3,896,038	+0.06(+0.13%)
Jul 20, 2015	43.66	43.81	43.42	43.80	2,448,351	+0.07(+0.16%)
Jul 17, 2015	43.87	43.97	43.59	43.73	2,948,907	-0.30(-0.68%)
Jul 16, 2015	43.50	44.09	43.39	44.03	2,242,863	+0.66(+1.53%)
Jul 15, 2015	43.10	43.36	42.86	43.36	1,670,676	+0.26(+0.61%)
Jul 14, 2015	43.27	43.57	42.99	43.10	3,022,374	-0.19(-0.44%)
Jul 13, 2015	43.51	43.78	43.12	43.29	2,697,647	-0.09(-0.20%)
Jul 10, 2015	43.10	43.84	42.94	43.38	2,886,202	+0.23(+0.53%)
Jul 09, 2015	43.71	43.79	42.93	43.15	2,620,145	-0.53(-1.21%)
Jul 08, 2015	43.58	43.95	43.34	43.68	3,568,328	+0.11(+0.25%)
Jul 07, 2015	42.68	43.87	42.66	43.57	6,766,314	+1.06(+2.48%)
Jul 06, 2015	42.17	42.56	42.05	42.52	3,457,128	+0.33(+0.78%)
Jul 02, 2015	41.78	42.19	42.19	42.19	2,633,333	+0.61(+1.48%)

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.