Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.37	42.55	41.67	41.69	9,729,493	-0.61(-1.44%)
Nov 27, 2015	42.17	42.63	41.98	42.30	2,894,697	+0.24(+0.58%)
Nov 25, 2015	42.58	42.06	42.06	42.06	8,615,729	-0.33(-0.78%)
Nov 24, 2015	42.50	43.07	41.88	42.39	12,378,703	-1.35(-3.08%)
Nov 23, 2015	43.97	44.14	43.43	43.74	6,975,267	-0.02(-0.04%)
Nov 20, 2015	43.50	43.86	43.46	43.76	7,664,642	+0.22(+0.52%)
Nov 19, 2015	43.25	43.76	43.09	43.53	8,754,012	+0.68(+1.59%)
Nov 18, 2015	42.92	43.07	41.86	42.85	12,204,899	-0.02(-0.04%)
Nov 17, 2015	43.13	44.03	42.82	42.87	11,606,918	-0.14(-0.33%)
Nov 16, 2015	42.95	43.21	42.19	43.01	13,749,758	-0.95(-2.16%)
Nov 13, 2015	44.71	44.94	43.75	43.96	10,260,012	-0.89(-1.98%)
Nov 12, 2015	44.86	45.26	44.78	44.85	10,418,332	+0.00(+0.00%)
Nov 11, 2015	45.31	45.52	44.83	44.85	6,818,604	-0.29(-0.64%)
Nov 10, 2015	45.41	45.77	44.47	45.14	8,187,742	-0.30(-0.65%)
Nov 09, 2015	45.70	45.72	45.08	45.44	6,194,268	-0.51(-1.11%)
Nov 06, 2015	45.35	46.19	45.27	45.95	7,105,162	+0.59(+1.31%)
Nov 05, 2015	45.61	45.90	45.16	45.35	6,391,278	-0.11(-0.24%)
Nov 04, 2015	46.00	46.00	45.29	45.46	8,192,168	-0.18(-0.40%)
Nov 03, 2015	46.23	46.54	45.51	45.65	12,276,878	+0.27(+0.59%)
Nov 02, 2015	45.56	45.89	45.35	45.38	9,550,786	-0.13(-0.28%)
Oct 30, 2015	45.20	46.05	45.01	45.50	7,879,743	+0.30(+0.67%)
Oct 29, 2015	44.79	45.33	44.40	45.20	6,292,744	+0.32(+0.72%)
Oct 28, 2015	45.76	45.76	44.33	44.88	8,303,920	-0.65(-1.44%)
Oct 27, 2015	45.65	46.08	45.10	45.53	8,837,137	-0.40(-0.88%)
Oct 26, 2015	45.55	46.06	45.05	45.93	6,233,176	+0.29(+0.63%)
Oct 23, 2015	45.85	46.24	45.20	45.65	12,802,694	+0.17(+0.37%)
Oct 22, 2015	44.88	45.59	44.18	45.48	10,646,028	+1.23(+2.77%)
Oct 21, 2015	44.57	45.27	44.16	44.25	8,544,451	-0.64(-1.42%)
Oct 20, 2015	45.04	45.44	44.57	44.89	9,771,281	-0.11(-0.24%)
Oct 19, 2015	44.04	45.27	44.03	44.99	12,331,663	+1.03(+2.34%)
Oct 16, 2015	43.62	43.97	43.03	43.96	15,910,763	+0.17(+0.39%)
Oct 15, 2015	43.81	44.14	43.29	43.79	9,411,739	+0.30(+0.70%)
Oct 14, 2015	43.48	44.29	42.90	43.49	16,817,704	+0.77(+1.80%)
Oct 13, 2015	43.05	43.95	42.71	42.72	15,449,247	-0.69(-1.59%)
Oct 12, 2015	42.53	43.41	42.53	43.41	11,894,701	+1.15(+2.73%)
Oct 09, 2015	41.43	42.36	41.31	42.25	11,972,105	+1.12(+2.72%)
Oct 08, 2015	40.99	41.23	40.43	41.13	9,949,488	-0.03(-0.07%)
Oct 07, 2015	40.45	41.17	39.80	41.16	13,137,395	+0.81(+2.00%)
Oct 06, 2015	41.82	42.28	40.28	40.36	10,146,151	-1.67(-3.98%)
Oct 05, 2015	40.47	42.10	40.31	42.03	9,641,479	+1.87(+4.66%)
Oct 02, 2015	40.22	40.22	38.80	40.16	12,199,619	-0.48(-1.19%)
Oct 01, 2015	40.02	40.72	39.51	40.64	9,046,153	+0.48(+1.20%)
Sep 30, 2015	40.03	40.31	39.26	40.16	10,643,067	+0.74(+1.88%)
Sep 29, 2015	39.84	40.21	39.00	39.42	8,389,417	-0.55(-1.39%)
Sep 28, 2015	41.05	41.12	39.70	39.97	8,231,489	-1.24(-3.00%)
Sep 25, 2015	41.64	41.92	40.80	41.21	7,690,222	+0.12(+0.28%)
Sep 24, 2015	41.47	41.51	40.33	41.09	9,912,158	-0.61(-1.46%)
Sep 23, 2015	41.62	41.96	41.11	41.70	5,443,969	+0.12(+0.28%)
Sep 22, 2015	41.98	42.22	41.14	41.58	9,305,122	-0.71(-1.67%)
Sep 21, 2015	41.86	42.67	41.79	42.29	8,570,186	+0.52(+1.24%)
Sep 18, 2015	42.14	42.24	41.66	41.77	13,254,418	-0.73(-1.73%)
Sep 17, 2015	42.34	43.12	41.96	42.50	12,433,277	+0.36(+0.85%)
Sep 16, 2015	41.91	42.43	41.65	42.15	8,830,501	+0.18(+0.43%)
Sep 15, 2015	42.07	42.17	41.45	41.97	9,835,968	+0.00(+0.00%)
Sep 14, 2015	42.04	42.33	41.71	41.97	5,869,128	-0.03(-0.06%)
Sep 11, 2015	41.62	42.11	41.41	41.99	7,854,749	+0.38(+0.93%)
Sep 10, 2015	41.43	42.07	41.28	41.61	9,781,547	+0.43(+1.04%)
Sep 09, 2015	42.01	42.24	41.08	41.18	10,741,733	-0.52(-1.24%)
Sep 08, 2015	41.37	41.75	41.13	41.70	9,137,073	+1.07(+2.62%)
Sep 04, 2015	39.87	40.63	40.63	40.63	10,005,719	+0.30(+0.75%)
Sep 03, 2015	41.22	41.66	40.20	40.33	12,188,259	-0.83(-2.02%)
Sep 02, 2015	39.96	41.17	39.69	41.16	17,013,176	+1.99(+5.07%)

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.