Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	32.47	33.43	32.47	33.40	2,184,458	+1.27(+3.95%)
Sep 29, 2015	32.06	32.21	31.68	32.13	1,667,988	+0.13(+0.41%)
Sep 28, 2015	32.30	32.49	31.89	32.00	1,864,012	-0.51(-1.57%)
Sep 25, 2015	32.72	32.91	32.31	32.51	2,167,356	+0.09(+0.28%)
Sep 24, 2015	32.44	32.64	31.93	32.42	1,900,045	-0.22(-0.67%)
Sep 23, 2015	33.13	33.39	32.63	32.64	2,502,985	-0.48(-1.45%)
Sep 22, 2015	32.61	33.37	32.60	33.12	3,062,409	+0.00(+0.00%)
Sep 21, 2015	33.88	34.03	33.11	33.12	2,552,849	-0.40(-1.19%)
Sep 18, 2015	33.49	33.97	33.27	33.52	3,807,756	-0.55(-1.61%)
Sep 17, 2015	34.09	34.59	33.94	34.07	1,360,731	-0.15(-0.44%)
Sep 16, 2015	34.24	34.24	33.95	34.22	1,735,617	-0.02(-0.06%)
Sep 15, 2015	34.48	34.70	34.23	34.24	1,869,248	-0.11(-0.32%)
Sep 14, 2015	34.28	34.43	34.04	34.35	1,756,241	+0.33(+0.97%)
Sep 11, 2015	33.62	34.10	33.58	34.02	2,909,050	+0.22(+0.65%)
Sep 10, 2015	33.67	34.19	33.47	33.80	2,576,564	+0.11(+0.33%)
Sep 09, 2015	34.20	34.38	33.59	33.69	2,191,510	-0.28(-0.82%)
Sep 08, 2015	33.38	34.01	33.23	33.97	2,708,718	+0.98(+2.97%)
Sep 04, 2015	32.80	32.99	32.99	32.99	1,857,700	-0.30(-0.90%)
Sep 03, 2015	32.95	33.47	32.95	33.29	1,883,320	+0.34(+1.03%)
Sep 02, 2015	32.59	32.99	32.32	32.95	2,791,224	+0.72(+2.23%)
Sep 01, 2015	32.94	33.29	32.18	32.23	2,865,052	-1.44(-4.28%)
Aug 31, 2015	34.00	34.08	33.59	33.67	2,785,132	-0.43(-1.26%)
Aug 28, 2015	33.00	34.10	32.93	34.10	3,536,444	+0.71(+2.13%)
Aug 27, 2015	32.43	33.42	32.21	33.39	3,411,140	+0.96(+2.96%)
Aug 26, 2015	31.30	32.47	30.99	32.43	3,945,704	+1.72(+5.60%)
Aug 25, 2015	31.54	32.06	30.71	30.71	2,688,797	-0.03(-0.10%)
Aug 24, 2015	29.59	32.08	29.47	30.74	4,538,666	-0.75(-2.38%)
Aug 21, 2015	31.88	32.22	31.38	31.49	3,229,247	-0.51(-1.59%)
Aug 20, 2015	32.44	32.66	31.94	32.00	3,235,690	-0.91(-2.77%)
Aug 19, 2015	32.90	33.32	32.85	32.91	1,769,277	-0.22(-0.66%)
Aug 18, 2015	33.20	33.45	33.06	33.13	1,907,367	-0.70(-2.07%)
Aug 17, 2015	33.63	33.84	33.31	33.83	2,116,565	+0.16(+0.48%)
Aug 14, 2015	33.91	33.97	33.43	33.67	1,415,877	-0.18(-0.53%)
Aug 13, 2015	34.29	34.53	33.83	33.85	2,667,086	-0.57(-1.66%)
Aug 12, 2015	33.29	34.62	33.08	34.42	3,539,382	+0.67(+1.99%)
Aug 11, 2015	34.29	34.59	33.74	33.75	2,724,543	-0.89(-2.57%)
Aug 10, 2015	34.33	34.83	34.14	34.64	1,891,658	+0.44(+1.29%)
Aug 07, 2015	33.80	34.23	33.76	34.20	1,523,173	+0.33(+0.97%)
Aug 06, 2015	34.43	34.43	33.54	33.87	2,060,584	-0.43(-1.25%)
Aug 05, 2015	33.54	34.52	33.43	34.30	2,465,445	+0.74(+2.21%)
Aug 04, 2015	33.57	33.76	33.23	33.56	2,078,738	-0.07(-0.21%)
Aug 03, 2015	33.81	33.93	33.43	33.63	2,281,827	-0.41(-1.20%)
Jul 31, 2015	34.33	34.40	33.96	34.04	2,594,666	-0.37(-1.08%)
Jul 30, 2015	34.45	34.74	34.21	34.41	2,456,384	-0.07(-0.20%)
Jul 29, 2015	34.46	34.79	34.32	34.48	1,991,467	+0.02(+0.06%)
Jul 28, 2015	34.02	34.92	33.84	34.46	3,833,135	+0.61(+1.80%)
Jul 27, 2015	33.58	34.02	32.96	33.85	4,884,516	+0.28(+0.83%)
Jul 24, 2015	34.43	35.71	32.75	33.57	9,798,585	+2.84(+9.24%)
Jul 23, 2015	30.57	31.14	30.48	30.73	3,684,191	+0.50(+1.65%)
Jul 22, 2015	30.34	30.47	30.05	30.23	4,211,349	-1.04(-3.33%)
Jul 21, 2015	31.11	31.53	31.02	31.27	2,933,340	+0.14(+0.45%)
Jul 20, 2015	31.54	31.54	31.11	31.13	3,863,957	-0.41(-1.30%)
Jul 17, 2015	31.95	32.00	31.36	31.54	2,994,670	-0.37(-1.16%)
Jul 16, 2015	32.17	32.28	31.76	31.91	2,781,904	-0.34(-1.05%)
Jul 15, 2015	32.47	32.61	32.05	32.25	2,017,638	-0.16(-0.49%)
Jul 14, 2015	32.25	32.52	32.05	32.41	4,059,992	+0.28(+0.87%)
Jul 13, 2015	32.28	32.52	31.95	32.13	3,522,119	-0.14(-0.43%)
Jul 10, 2015	32.22	32.27	31.78	32.27	2,751,855	+0.24(+0.75%)
Jul 09, 2015	33.28	33.42	32.01	32.03	2,374,205	-0.82(-2.51%)
Jul 08, 2015	32.97	33.35	32.31	32.85	4,010,981	-0.87(-2.57%)
Jul 07, 2015	33.80	34.00	33.12	33.72	3,162,502	-0.45(-1.30%)
Jul 06, 2015	34.38	34.66	34.05	34.16	2,460,488	-0.40(-1.14%)
Jul 02, 2015	34.51	34.56	34.56	34.56	1,312,700	+0.06(+0.17%)
Jul 01, 2015	34.80	34.90	34.40	34.50	2,161,952	-0.08(-0.22%)
Jun 30, 2015	34.86	34.93	34.42	34.58	2,319,378	+0.20(+0.58%)
Jun 29, 2015	34.50	34.74	34.22	34.38	2,650,097	-0.38(-1.08%)
Jun 26, 2015	35.21	35.30	34.65	34.75	5,491,486	-0.59(-1.66%)
Jun 25, 2015	35.39	35.50	35.19	35.34	1,586,977	-0.01(-0.01%)
Jun 24, 2015	35.45	35.65	35.31	35.34	1,868,970	-0.13(-0.37%)
Jun 23, 2015	35.74	35.79	35.39	35.47	1,293,513	-0.18(-0.50%)
Jun 22, 2015	35.41	35.73	35.27	35.65	2,747,478	+0.09(+0.25%)
Jun 19, 2015	34.61	35.81	33.96	35.56	7,431,471	+1.14(+3.31%)
Jun 18, 2015	34.10	34.55	33.91	34.42	2,371,397	+0.20(+0.57%)
Jun 17, 2015	34.23	34.28	34.02	34.23	1,661,406	+0.15(+0.43%)
Jun 16, 2015	34.12	34.27	33.90	34.08	1,874,123	-0.10(-0.29%)
Jun 15, 2015	33.82	34.19	33.46	34.18	1,640,796	+0.23(+0.68%)
Jun 12, 2015	34.16	34.21	33.78	33.95	2,363,407	-0.38(-1.12%)
Jun 11, 2015	34.25	34.35	34.05	34.34	1,078,594	+0.20(+0.57%)
Jun 10, 2015	33.72	34.23	33.62	34.14	2,309,087	+0.51(+1.52%)
Jun 09, 2015	33.70	33.75	33.29	33.63	2,226,101	-0.20(-0.59%)
Jun 08, 2015	34.20	34.24	33.72	33.83	2,297,394	-0.26(-0.76%)
Jun 05, 2015	34.04	34.19	33.74	34.09	2,019,867	+0.07(+0.21%)
Jun 04, 2015	33.95	34.20	33.88	34.02	2,507,841	-0.17(-0.51%)
Jun 03, 2015	34.31	34.53	34.16	34.20	2,573,621	+0.20(+0.57%)
Jun 02, 2015	34.49	34.63	33.96	34.00	3,177,014	-0.67(-1.93%)
Jun 01, 2015	35.06	35.18	34.64	34.67	2,464,760	-0.40(-1.14%)
May 29, 2015	34.77	35.17	34.49	35.07	3,564,860	+0.35(+1.01%)
May 28, 2015	34.40	34.82	33.94	34.72	4,457,050	+0.28(+0.81%)
May 27, 2015	33.95	34.72	33.87	34.44	4,375,997	+0.47(+1.40%)
May 26, 2015	34.04	34.19	33.80	33.97	1,726,136	-0.43(-1.25%)
May 22, 2015	34.22	34.40	34.40	34.40	1,565,200	+0.14(+0.39%)
May 21, 2015	34.25	34.36	33.91	34.26	1,653,887	+0.01(+0.03%)
May 20, 2015	34.09	34.47	34.04	34.25	4,272,245	+0.14(+0.41%)
May 19, 2015	34.31	34.48	33.95	34.11	2,010,117	-0.25(-0.73%)
May 18, 2015	33.82	34.44	33.81	34.36	2,379,626	+0.17(+0.50%)
May 15, 2015	34.06	34.60	33.68	34.19	4,283,694	+0.09(+0.25%)
May 14, 2015	32.66	34.86	32.53	34.10	4,761,214	+1.58(+4.87%)
May 13, 2015	32.57	32.84	32.29	32.52	1,190,768	+0.14(+0.43%)
May 12, 2015	32.79	32.79	32.25	32.38	2,836,717	-0.54(-1.66%)
May 11, 2015	32.45	33.05	32.45	32.92	1,967,115	+0.38(+1.18%)
May 08, 2015	32.39	32.84	32.38	32.54	1,269,993	+0.26(+0.81%)
May 07, 2015	32.36	32.64	32.20	32.28	1,555,729	+0.02(+0.06%)
May 06, 2015	32.39	32.55	31.97	32.26	1,711,246	-0.02(-0.06%)
May 05, 2015	32.89	33.01	32.24	32.28	1,670,988	-0.81(-2.45%)
May 04, 2015	33.26	33.31	33.02	33.09	1,135,745	-0.00(-0.02%)
May 01, 2015	32.91	33.13	32.61	33.09	2,556,602	+0.27(+0.81%)
Apr 30, 2015	32.75	33.10	32.62	32.83	2,369,346	-0.03(-0.09%)
Apr 29, 2015	32.87	33.32	32.53	32.86	2,470,697	-0.27(-0.83%)
Apr 28, 2015	33.12	33.31	32.67	33.13	2,854,958	+0.03(+0.09%)
Apr 27, 2015	32.82	33.40	32.78	33.10	4,009,049	+0.32(+0.99%)
Apr 24, 2015	31.95	32.80	30.63	32.78	7,953,867	-1.96(-5.64%)
Apr 23, 2015	34.07	34.91	33.90	34.74	3,227,635	-0.26(-0.74%)
Apr 22, 2015	35.33	35.38	34.80	35.00	1,655,157	-0.19(-0.54%)
Apr 21, 2015	35.50	35.50	35.08	35.19	1,531,342	+0.00(+0.00%)
Apr 20, 2015	34.87	35.30	34.61	35.19	1,920,815	+0.61(+1.76%)
Apr 17, 2015	34.87	34.98	34.49	34.58	2,012,084	-0.42(-1.20%)
Apr 16, 2015	34.97	35.16	34.76	35.00	2,128,697	-0.08(-0.21%)
Apr 15, 2015	34.96	35.16	34.74	35.08	2,022,168	+0.38(+1.08%)
Apr 14, 2015	35.11	35.20	34.65	34.70	1,036,732	-0.38(-1.08%)
Apr 13, 2015	35.20	35.53	35.07	35.08	1,513,978	-0.09(-0.24%)
Apr 10, 2015	35.26	35.41	35.12	35.16	1,576,458	-0.06(-0.18%)
Apr 09, 2015	35.12	35.34	34.90	35.23	2,223,471	+0.23(+0.66%)
Apr 08, 2015	34.96	35.15	34.64	35.00	1,787,423	+0.18(+0.52%)
Apr 07, 2015	35.05	35.22	34.81	34.82	1,174,725	-0.15(-0.41%)
Apr 06, 2015	34.80	35.15	34.47	34.97	1,544,657	+0.15(+0.42%)
Apr 02, 2015	35.19	34.82	34.82	34.82	1,897,300	-0.13(-0.39%)
Apr 01, 2015	35.01	35.09	34.14	34.95	4,215,463	+0.14(+0.42%)
Mar 31, 2015	35.16	35.24	34.74	34.81	2,732,519	-0.16(-0.47%)
Mar 30, 2015	34.80	35.03	34.40	34.98	2,803,234	+0.34(+0.97%)
Mar 27, 2015	34.12	34.84	33.93	34.64	2,264,802	+0.74(+2.18%)
Mar 26, 2015	33.41	33.99	33.15	33.90	2,664,444	+0.00(+0.00%)
Mar 25, 2015	35.74	35.84	33.68	33.90	4,882,548	-1.56(-4.40%)
Mar 24, 2015	35.99	36.10	35.44	35.46	2,142,080	-0.59(-1.64%)
Mar 23, 2015	36.28	36.37	36.03	36.05	1,958,938	-0.14(-0.39%)
Mar 20, 2015	36.17	36.37	35.98	36.19	2,748,662	+0.41(+1.13%)
Mar 19, 2015	35.96	36.07	35.71	35.78	1,859,592	-0.27(-0.74%)
Mar 18, 2015	36.03	36.35	35.70	36.05	3,647,709	-0.18(-0.48%)
Mar 17, 2015	35.84	36.24	35.63	36.23	2,337,699	+0.07(+0.18%)
Mar 16, 2015	35.36	36.17	35.30	36.16	2,724,701	+0.91(+2.58%)
Mar 13, 2015	35.19	35.28	34.92	35.25	1,954,366	+0.09(+0.26%)
Mar 12, 2015	34.73	35.25	34.71	35.16	1,788,557	+0.10(+0.29%)
Mar 11, 2015	35.49	35.71	34.96	35.06	2,275,494	-0.15(-0.43%)
Mar 10, 2015	35.53	35.76	35.20	35.21	3,015,376	-0.53(-1.48%)
Mar 09, 2015	35.97	36.36	35.69	35.74	3,142,151	+0.07(+0.20%)
Mar 06, 2015	35.56	36.09	35.34	35.67	4,201,776	+0.06(+0.17%)
Mar 05, 2015	35.44	35.97	35.27	35.61	2,602,295	+0.22(+0.62%)
Mar 04, 2015	35.01	35.56	34.77	35.39	3,300,227	+0.30(+0.85%)
Mar 03, 2015	35.57	35.69	35.05	35.09	4,227,878	-0.48(-1.35%)
Mar 02, 2015	34.60	35.60	34.60	35.57	3,805,886	+1.17(+3.42%)
Feb 27, 2015	34.47	34.63	34.30	34.40	2,305,930	-0.10(-0.30%)
Feb 26, 2015	34.56	34.70	34.39	34.50	1,826,430	+0.02(+0.06%)
Feb 25, 2015	34.76	34.83	34.37	34.48	1,219,924	-0.29(-0.82%)
Feb 24, 2015	34.46	34.84	34.23	34.77	1,292,756	+0.30(+0.87%)
Feb 23, 2015	34.56	34.68	34.30	34.47	873,174	-0.13(-0.39%)
Feb 20, 2015	34.46	34.61	34.25	34.60	1,494,064	+0.08(+0.23%)
Feb 19, 2015	34.49	34.65	34.34	34.52	1,093,548	-0.10(-0.29%)
Feb 18, 2015	34.33	34.76	34.26	34.62	1,573,270	-0.08(-0.23%)
Feb 17, 2015	34.46	34.88	34.34	34.70	1,710,822	-0.22(-0.63%)
Feb 13, 2015	34.77	34.92	34.92	34.92	1,875,700	+0.36(+1.03%)
Feb 12, 2015	34.70	35.20	34.38	34.56	2,867,481	+0.10(+0.30%)
Feb 11, 2015	34.43	34.63	34.31	34.46	2,018,914	+0.08(+0.23%)
Feb 10, 2015	34.04	34.40	33.69	34.38	1,195,186	+0.65(+1.93%)
Feb 09, 2015	33.79	34.05	33.58	33.73	1,260,438	-0.25(-0.72%)
Feb 06, 2015	34.14	34.45	33.95	33.98	1,332,349	-0.17(-0.51%)
Feb 05, 2015	34.06	34.22	33.91	34.15	1,301,792	+0.26(+0.77%)
Feb 04, 2015	34.04	34.10	33.70	33.89	1,215,072	-0.13(-0.38%)
Feb 03, 2015	32.94	34.13	32.94	34.02	2,217,295	+0.89(+2.69%)
Feb 02, 2015	33.17	33.26	32.53	33.13	2,417,877	+0.04(+0.12%)
Jan 30, 2015	33.65	33.80	33.08	33.09	3,415,789	-0.76(-2.25%)
Jan 29, 2015	33.77	34.15	33.50	33.85	1,510,794	+0.12(+0.36%)
Jan 28, 2015	33.92	34.27	33.43	33.73	1,711,249	-0.03(-0.09%)
Jan 27, 2015	33.40	33.93	33.31	33.76	2,039,495	-0.16(-0.47%)
Jan 26, 2015	33.22	34.06	33.04	33.92	2,869,692	+0.16(+0.47%)
Jan 23, 2015	33.84	34.19	33.13	33.76	7,064,894	+0.75(+2.27%)
Jan 22, 2015	32.70	33.11	32.20	33.01	4,176,467	+0.14(+0.43%)
Jan 21, 2015	32.37	32.88	32.23	32.87	1,791,480	+0.56(+1.73%)
Jan 20, 2015	32.15	32.38	31.93	32.31	2,110,260	+0.30(+0.92%)
Jan 16, 2015	31.68	32.05	31.62	32.02	1,886,386	+0.32(+1.03%)
Jan 15, 2015	32.38	32.70	31.62	31.69	2,486,878	-0.56(-1.74%)
Jan 14, 2015	32.93	33.03	31.96	32.25	4,851,104	-0.10(-0.31%)
Jan 13, 2015	33.00	33.42	32.10	32.35	3,503,635	-0.41(-1.25%)
Jan 12, 2015	32.91	33.08	32.46	32.76	2,877,615	-0.23(-0.70%)
Jan 09, 2015	32.54	33.14	32.38	32.99	2,682,633	+0.51(+1.57%)
Jan 08, 2015	31.81	32.60	31.75	32.48	2,800,165	+0.74(+2.33%)
Jan 07, 2015	31.38	31.93	31.02	31.74	2,526,551	+0.72(+2.32%)
Jan 06, 2015	31.20	31.25	30.72	31.02	3,142,073	-0.14(-0.43%)
Jan 05, 2015	31.76	31.80	31.10	31.16	2,633,373	-0.48(-1.53%)
Jan 02, 2015	31.98	32.14	31.23	31.64	1,585,350	-0.23(-0.72%)
Dec 31, 2014	31.44	31.87	31.87	31.87	3,271,200	+0.62(+1.97%)
Dec 30, 2014	31.32	31.54	31.20	31.25	2,019,604	-0.21(-0.65%)
Dec 29, 2014	31.63	31.78	31.40	31.46	1,739,408	-0.18(-0.58%)
Dec 26, 2014	32.00	32.16	31.50	31.64	1,649,511	-0.32(-1.02%)
Dec 24, 2014	31.78	31.97	31.97	31.97	981,900	+0.31(+0.98%)
Dec 23, 2014	31.94	32.00	31.61	31.66	2,345,899	-0.06(-0.19%)
Dec 22, 2014	31.18	31.73	31.14	31.72	2,019,498	+0.60(+1.93%)
Dec 19, 2014	30.77	31.24	30.59	31.12	11,131,974	-0.08(-0.26%)
Dec 18, 2014	31.12	31.28	30.83	31.20	2,445,130	+0.41(+1.33%)
Dec 17, 2014	30.46	30.87	30.20	30.79	2,498,348	+0.31(+1.02%)
Dec 16, 2014	30.61	31.19	30.26	30.48	2,725,295	-0.16(-0.52%)
Dec 15, 2014	30.80	31.18	30.48	30.64	3,220,696	+0.02(+0.05%)
Dec 12, 2014	30.52	30.82	30.43	30.62	3,088,104	-0.16(-0.54%)
Dec 11, 2014	30.96	31.23	30.71	30.79	1,812,853	+0.14(+0.47%)
Dec 10, 2014	30.85	31.06	30.49	30.64	1,892,060	-0.39(-1.27%)
Dec 09, 2014	30.80	31.17	30.62	31.04	1,716,163	-0.07(-0.23%)
Dec 08, 2014	31.31	31.56	30.81	31.11	2,870,481	-0.25(-0.80%)
Dec 05, 2014	31.04	31.49	30.95	31.36	3,169,868	+0.26(+0.84%)
Dec 04, 2014	31.16	31.17	30.43	31.10	4,248,049	+0.18(+0.58%)
Dec 03, 2014	29.86	31.22	29.85	30.92	5,174,899	+1.15(+3.86%)
Dec 02, 2014	29.23	29.91	28.89	29.77	3,626,983	+0.63(+2.16%)
Dec 01, 2014	29.52	29.64	29.02	29.14	2,129,316	-0.43(-1.45%)
Nov 28, 2014	29.67	29.67	29.32	29.57	1,022,486	-0.11(-0.37%)
Nov 26, 2014	28.99	29.68	29.68	29.68	3,239,600	+0.71(+2.45%)
Nov 25, 2014	28.98	29.32	28.87	28.97	2,000,536	-0.08(-0.26%)
Nov 24, 2014	28.75	29.06	28.48	29.05	1,938,838	+0.12(+0.40%)
Nov 21, 2014	29.31	29.38	28.80	28.93	1,812,565	+0.10(+0.35%)
Nov 20, 2014	28.76	29.03	28.55	28.83	1,438,589	+0.05(+0.17%)
Nov 19, 2014	29.21	29.40	28.58	28.78	3,056,282	-0.54(-1.84%)
Nov 18, 2014	28.94	29.34	28.72	29.32	1,705,427	-0.05(-0.17%)
Nov 17, 2014	29.38	29.55	29.04	29.37	1,677,330	-0.20(-0.68%)
Nov 14, 2014	29.38	29.65	29.05	29.57	1,254,147	+0.27(+0.92%)
Nov 13, 2014	29.57	29.77	29.21	29.30	1,660,468	-0.15(-0.51%)
Nov 12, 2014	29.41	29.58	29.33	29.45	966,069	-0.04(-0.14%)
Nov 11, 2014	29.68	29.77	29.19	29.49	1,179,028	-0.22(-0.74%)
Nov 10, 2014	29.55	29.96	29.55	29.71	1,137,542	+0.12(+0.39%)
Nov 07, 2014	29.74	29.74	29.25	29.59	1,638,598	-0.08(-0.25%)
Nov 06, 2014	29.66	29.96	29.49	29.67	1,650,185	-0.08(-0.27%)
Nov 05, 2014	29.46	29.85	28.95	29.75	1,322,755	+0.42(+1.43%)
Nov 04, 2014	29.41	29.65	29.27	29.33	1,283,837	-0.21(-0.71%)
Nov 03, 2014	29.42	29.64	29.28	29.54	1,945,267	+0.20(+0.68%)
Oct 31, 2014	29.33	30.19	29.09	29.34	3,238,968	+0.94(+3.31%)
Oct 30, 2014	28.75	28.93	28.14	28.40	2,001,771	-0.47(-1.63%)
Oct 29, 2014	28.90	28.99	28.55	28.87	1,969,089	-0.06(-0.21%)
Oct 28, 2014	28.63	28.94	28.37	28.93	2,194,693	+0.41(+1.44%)
Oct 27, 2014	28.63	28.74	28.74	28.52	2,641,174	-0.22(-0.77%)
Oct 24, 2014	27.98	29.82	27.50	28.74	7,440,385	+1.08(+3.90%)
Oct 23, 2014	27.43	27.68	27.39	27.66	3,068,348	+0.39(+1.43%)
Oct 22, 2014	27.75	27.97	27.24	27.27	2,420,075	-0.33(-1.20%)
Oct 21, 2014	26.84	27.66	26.81	27.60	3,359,539	+0.94(+3.53%)
Oct 20, 2014	26.28	26.76	26.07	26.66	3,173,732	+0.40(+1.52%)
Oct 17, 2014	26.41	26.63	26.12	26.26	2,549,838	+0.27(+1.04%)
Oct 16, 2014	25.36	26.21	25.30	25.99	3,455,572	+0.21(+0.81%)
Oct 15, 2014	25.30	26.11	25.28	25.78	4,497,936	-0.20(-0.77%)
Oct 14, 2014	26.43	26.81	25.86	25.98	2,973,797	+0.04(+0.15%)
Oct 13, 2014	26.10	26.89	25.85	25.94	4,334,371	-0.18(-0.69%)
Oct 10, 2014	27.30	27.74	25.76	26.12	9,487,954	-1.75(-6.28%)
Oct 09, 2014	28.95	28.95	27.85	27.87	3,575,334	-1.10(-3.80%)
Oct 08, 2014	28.48	29.05	28.22	28.97	2,540,766	+0.56(+1.97%)
Oct 07, 2014	29.12	29.21	28.36	28.41	3,365,946	-0.81(-2.77%)
Oct 06, 2014	29.80	30.16	29.19	29.22	2,242,661	-0.46(-1.55%)
Oct 03, 2014	29.82	29.87	29.47	29.68	1,536,781	+0.03(+0.10%)
Oct 02, 2014	29.55	29.78	28.92	29.65	2,717,995	+0.01(+0.03%)

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.

Maxim Integrated (NQ: MXIM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Maxim Integrated (NQ: MXIM )

Historical Prices

Sections

Services

Contact Information