Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	46.17	46.26	45.99	46.03	2,500,895	+0.47(+1.02%)
Oct 29, 2015	45.31	45.63	45.26	45.56	3,123,158	-0.02(-0.04%)
Oct 28, 2015	46.30	46.40	45.33	45.58	6,173,704	-0.38(-0.83%)
Oct 27, 2015	46.12	46.12	45.90	45.96	1,817,318	-0.34(-0.73%)
Oct 26, 2015	46.37	46.37	46.20	46.30	1,452,886	-0.04(-0.09%)
Oct 23, 2015	46.43	46.53	46.21	46.34	2,629,365	+0.08(+0.18%)
Oct 22, 2015	45.69	46.30	45.69	46.26	3,591,643	+0.68(+1.49%)
Oct 21, 2015	45.74	45.79	45.49	45.58	3,151,240	-0.35(-0.76%)
Oct 20, 2015	45.90	46.03	45.80	45.93	1,872,147	+0.22(+0.48%)
Oct 19, 2015	45.88	45.96	45.59	45.71	2,706,339	-0.26(-0.57%)
Oct 16, 2015	45.79	46.03	45.77	45.97	3,290,593	-0.24(-0.51%)
Oct 15, 2015	46.04	46.27	45.96	46.21	5,502,825	+1.26(+2.81%)
Oct 14, 2015	44.89	45.09	44.81	44.94	2,360,159	+0.47(+1.07%)
Oct 13, 2015	44.55	44.83	44.42	44.47	4,286,886	-0.55(-1.22%)
Oct 12, 2015	45.23	45.23	44.98	45.02	2,549,374	-0.17(-0.37%)
Oct 09, 2015	45.54	45.94	45.04	45.19	5,570,386	+0.41(+0.91%)
Oct 08, 2015	44.31	44.83	44.28	44.78	3,857,991	+0.36(+0.80%)
Oct 07, 2015	44.36	44.63	44.28	44.43	4,589,426	+1.30(+3.02%)
Oct 06, 2015	42.99	43.29	42.92	43.12	2,799,746	-0.10(-0.24%)
Oct 05, 2015	42.71	43.23	42.66	43.23	5,531,899	+0.85(+2.00%)
Oct 02, 2015	41.44	42.40	41.40	42.38	5,367,009	+0.41(+0.99%)
Oct 01, 2015	41.91	42.02	41.69	41.96	3,360,283	+0.68(+1.64%)
Sep 30, 2015	41.24	41.37	41.12	41.29	4,441,672	+1.59(+4.01%)
Sep 29, 2015	39.85	39.95	39.51	39.70	3,346,002	-0.13(-0.32%)
Sep 28, 2015	40.37	40.50	39.71	39.82	5,113,603	-0.82(-2.02%)
Sep 25, 2015	40.97	41.05	40.59	40.64	2,342,653	+0.04(+0.10%)
Sep 24, 2015	40.33	40.74	40.22	40.60	4,069,578	-0.22(-0.54%)
Sep 23, 2015	41.10	41.16	40.80	40.82	3,281,356	-0.36(-0.88%)
Sep 22, 2015	41.18	41.23	41.03	41.19	2,983,927	-0.55(-1.32%)
Sep 21, 2015	41.85	41.91	41.60	41.74	3,119,926	-0.58(-1.36%)
Sep 18, 2015	42.69	42.87	42.25	42.31	4,245,793	-0.48(-1.13%)
Sep 17, 2015	42.77	43.71	42.72	42.79	6,267,584	-0.06(-0.14%)
Sep 16, 2015	42.55	42.95	42.46	42.85	5,178,116	+1.61(+3.90%)
Sep 15, 2015	40.99	41.36	40.97	41.25	3,582,302	+0.47(+1.16%)
Sep 14, 2015	40.80	40.97	40.67	40.77	1,864,625	-0.35(-0.84%)
Sep 11, 2015	40.81	41.12	40.77	41.12	2,267,443	+0.07(+0.17%)
Sep 10, 2015	40.64	41.11	40.63	41.05	4,719,751	+0.47(+1.17%)
Sep 09, 2015	41.02	41.14	40.55	40.58	4,658,119	+0.52(+1.29%)
Sep 08, 2015	39.89	40.07	39.70	40.06	3,696,725	+0.97(+2.49%)
Sep 04, 2015	39.71	39.09	39.09	39.09	3,643,055	-1.02(-2.55%)
Sep 03, 2015	40.18	40.51	40.07	40.11	3,010,114	-0.22(-0.55%)
Sep 02, 2015	40.35	40.35	40.08	40.33	3,751,342	+0.69(+1.73%)
Sep 01, 2015	39.78	40.03	39.57	39.65	5,919,643	-0.85(-2.09%)
Aug 31, 2015	40.47	40.64	40.29	40.49	4,130,569	-0.13(-0.31%)
Aug 28, 2015	40.62	40.74	40.42	40.62	4,102,579	-0.13(-0.31%)
Aug 27, 2015	40.30	40.79	40.16	40.75	7,893,304	+1.04(+2.62%)
Aug 26, 2015	39.36	39.75	39.09	39.70	6,380,234	+1.12(+2.90%)
Aug 25, 2015	39.80	39.98	38.56	38.59	7,246,009	+0.75(+1.99%)
Aug 24, 2015	36.78	38.85	36.34	37.83	12,110,904	-0.82(-2.12%)
Aug 21, 2015	39.38	39.47	38.64	38.66	6,425,948	-0.92(-2.33%)
Aug 20, 2015	39.77	39.82	39.50	39.58	4,329,909	-0.92(-2.28%)
Aug 19, 2015	40.61	40.91	40.39	40.50	6,202,925	-0.27(-0.66%)
Aug 18, 2015	40.81	40.87	40.74	40.77	3,164,626	-0.26(-0.64%)
Aug 17, 2015	41.03	41.18	40.90	41.03	2,367,623	-0.60(-1.44%)
Aug 14, 2015	41.58	41.81	41.53	41.63	1,521,249	+0.09(+0.22%)
Aug 13, 2015	41.57	41.69	41.44	41.54	1,956,967	+0.09(+0.22%)
Aug 12, 2015	41.19	41.49	41.10	41.45	5,895,161	+0.05(+0.12%)
Aug 11, 2015	41.56	41.56	41.25	41.40	3,438,067	-1.42(-3.32%)
Aug 10, 2015	42.49	42.87	42.40	42.82	1,616,503	+0.48(+1.14%)
Aug 07, 2015	42.24	42.41	42.21	42.34	1,726,741	-0.01(-0.02%)
Aug 06, 2015	42.55	42.67	42.31	42.35	1,938,299	-0.47(-1.09%)
Aug 05, 2015	43.18	43.24	42.81	42.81	1,934,263	-0.25(-0.57%)
Aug 04, 2015	43.23	43.35	43.00	43.06	2,374,118	+0.39(+0.91%)

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.