Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	51.65	52.82	50.83	52.25	951,467	+1.29(+2.54%)
Sep 29, 2015	50.74	51.93	50.24	50.96	983,325	+0.30(+0.59%)
Sep 28, 2015	52.66	52.92	50.34	50.66	1,217,074	-2.73(-5.12%)
Sep 25, 2015	54.76	54.77	52.77	53.39	1,145,314	-0.53(-0.99%)
Sep 24, 2015	53.30	54.47	51.93	53.92	902,245	+0.15(+0.27%)
Sep 23, 2015	55.98	56.79	53.71	53.78	1,152,173	-2.18(-3.89%)
Sep 22, 2015	55.32	57.67	54.55	55.95	1,697,952	-0.19(-0.35%)
Sep 21, 2015	56.34	57.23	55.45	56.15	1,399,254	+0.34(+0.61%)
Sep 18, 2015	55.02	56.12	54.77	55.81	1,968,266	-0.66(-1.16%)
Sep 17, 2015	56.76	57.94	56.16	56.46	1,251,550	-0.06(-0.11%)
Sep 16, 2015	54.46	57.20	54.43	56.53	1,727,503	+2.58(+4.78%)
Sep 15, 2015	53.55	54.53	53.38	53.95	797,744	+0.79(+1.49%)
Sep 14, 2015	53.54	53.74	52.23	53.16	870,968	-0.48(-0.89%)
Sep 11, 2015	53.29	53.63	51.31	53.63	1,376,729	-0.46(-0.85%)
Sep 10, 2015	52.90	54.71	51.62	54.09	1,306,995	+1.48(+2.81%)
Sep 09, 2015	54.98	55.32	52.57	52.61	1,089,994	-1.83(-3.36%)
Sep 08, 2015	53.34	54.90	52.72	54.44	1,012,089	+1.06(+1.98%)
Sep 04, 2015	53.37	53.38	53.38	53.38	867,679	-0.79(-1.46%)
Sep 03, 2015	55.04	55.80	54.03	54.17	1,167,454	-0.38(-0.70%)
Sep 02, 2015	53.04	54.59	51.22	54.56	1,711,222	+2.37(+4.54%)
Sep 01, 2015	53.70	54.91	51.51	52.19	1,808,346	-3.05(-5.52%)
Aug 31, 2015	53.33	55.93	52.82	55.23	2,440,995	+1.40(+2.60%)
Aug 28, 2015	52.59	56.05	52.21	53.84	1,990,024	+0.70(+1.31%)
Aug 27, 2015	51.37	54.73	50.62	53.14	2,072,804	+2.92(+5.81%)
Aug 26, 2015	50.54	50.62	48.76	50.22	1,365,769	+1.03(+2.09%)
Aug 25, 2015	52.83	53.20	49.17	49.19	1,663,574	-0.75(-1.51%)
Aug 24, 2015	52.44	53.21	48.80	49.94	2,500,825	-3.88(-7.21%)
Aug 21, 2015	56.06	56.80	53.65	53.83	2,470,986	-2.98(-5.24%)
Aug 20, 2015	58.24	58.46	56.74	56.80	1,305,986	-1.30(-2.24%)
Aug 19, 2015	58.84	59.15	56.66	58.11	1,310,353	-1.25(-2.10%)
Aug 18, 2015	58.79	59.43	57.75	59.35	947,225	+0.95(+1.62%)
Aug 17, 2015	59.26	59.55	57.91	58.41	1,220,507	-1.37(-2.29%)
Aug 14, 2015	58.55	60.01	57.91	59.77	1,857,978	+1.80(+3.11%)
Aug 13, 2015	57.19	58.28	56.63	57.97	3,189,678	-0.66(-1.12%)
Aug 12, 2015	57.06	59.21	56.59	58.62	1,284,750	+1.30(+2.27%)
Aug 11, 2015	55.90	57.52	55.00	57.32	1,062,238	+0.55(+0.97%)
Aug 10, 2015	55.88	57.39	55.66	56.77	1,764,406	+1.09(+1.96%)
Aug 07, 2015	56.67	58.02	55.35	55.68	1,421,727	-1.33(-2.33%)
Aug 06, 2015	55.32	57.39	53.29	57.01	2,432,968	+1.71(+3.09%)
Aug 05, 2015	55.80	56.61	54.60	55.30	2,114,896	+0.31(+0.56%)
Aug 04, 2015	54.55	56.09	54.34	54.99	1,902,452	+0.95(+1.75%)
Aug 03, 2015	54.03	56.16	53.71	54.05	1,610,742	-0.39(-0.71%)
Jul 31, 2015	54.39	55.46	53.79	54.43	1,577,840	-0.31(-0.56%)
Jul 30, 2015	54.48	55.53	53.33	54.74	1,908,062	+0.02(+0.04%)
Jul 29, 2015	52.27	54.93	51.76	54.72	1,713,936	+2.15(+4.09%)
Jul 28, 2015	51.36	53.06	50.62	52.57	898,317	+1.37(+2.67%)
Jul 27, 2015	51.00	51.96	50.33	51.20	1,395,929	-0.49(-0.94%)
Jul 24, 2015	53.70	53.76	51.05	51.68	2,237,905	-1.93(-3.61%)
Jul 23, 2015	53.58	53.95	51.80	53.62	2,242,628	+0.04(+0.08%)
Jul 22, 2015	52.85	53.74	52.08	53.58	1,653,305	+0.22(+0.41%)
Jul 21, 2015	52.69	54.07	52.30	53.36	1,524,683	+0.92(+1.76%)
Jul 20, 2015	53.43	53.55	51.91	52.44	1,646,375	-1.16(-2.17%)
Jul 17, 2015	55.90	55.90	53.26	53.60	2,463,976	-2.36(-4.22%)
Jul 16, 2015	57.32	58.03	55.37	55.96	1,243,967	-1.21(-2.12%)
Jul 15, 2015	58.81	59.00	56.60	57.18	1,190,565	-2.14(-3.61%)
Jul 14, 2015	58.00	60.03	57.71	59.32	1,300,807	+1.64(+2.85%)
Jul 13, 2015	57.04	57.80	56.64	57.68	966,155	+0.34(+0.59%)
Jul 10, 2015	57.67	57.98	56.27	57.34	1,203,623	+0.02(+0.04%)
Jul 09, 2015	56.80	58.16	56.69	57.31	1,655,782	+1.27(+2.27%)
Jul 08, 2015	56.88	57.93	55.22	56.04	1,264,074	-1.43(-2.49%)
Jul 07, 2015	56.67	57.56	54.64	57.48	2,298,852	+0.69(+1.21%)
Jul 06, 2015	58.16	59.31	56.54	56.79	1,696,246	-2.36(-3.99%)
Jul 02, 2015	58.90	59.15	59.15	59.15	1,030,137	+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.