Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.67	41.94	41.41	41.68	1,600,217	+0.02(+0.05%)
Nov 27, 2015	41.40	41.72	41.25	41.66	674,169	+0.48(+1.17%)
Nov 25, 2015	41.09	41.18	41.18	41.18	1,160,605	+0.25(+0.61%)
Nov 24, 2015	41.05	41.17	40.72	40.93	1,952,474	-0.36(-0.88%)
Nov 23, 2015	41.83	42.11	41.22	41.29	1,163,472	-0.70(-1.68%)
Nov 20, 2015	41.95	42.27	41.60	42.00	1,509,610	+0.09(+0.22%)
Nov 19, 2015	41.30	41.94	41.08	41.91	1,374,010	+0.68(+1.64%)
Nov 18, 2015	40.70	41.66	40.50	41.23	1,719,812	+0.89(+2.21%)
Nov 17, 2015	40.32	40.57	39.72	40.34	1,004,416	+0.14(+0.35%)
Nov 16, 2015	39.98	40.44	39.75	40.20	1,174,838	+0.17(+0.44%)
Nov 13, 2015	40.17	40.51	39.93	40.02	1,488,483	-0.24(-0.61%)
Nov 12, 2015	40.57	40.57	40.07	40.27	1,461,879	-0.76(-1.85%)
Nov 11, 2015	41.12	41.28	40.88	41.03	1,166,839	+0.04(+0.10%)
Nov 10, 2015	41.30	41.42	40.43	40.99	2,079,087	-0.68(-1.62%)
Nov 09, 2015	41.15	42.32	39.87	41.66	4,382,508	+0.42(+1.01%)
Nov 06, 2015	41.52	41.73	40.71	41.25	1,306,136	-0.50(-1.19%)
Nov 05, 2015	42.22	42.54	41.68	41.74	1,373,155	-0.41(-0.98%)
Nov 04, 2015	42.58	42.73	41.93	42.15	1,735,496	-0.32(-0.76%)
Nov 03, 2015	42.34	42.62	42.12	42.47	1,896,738	-0.03(-0.07%)
Nov 02, 2015	42.57	42.75	42.16	42.50	2,335,921	-0.12(-0.28%)
Oct 30, 2015	43.32	43.48	42.62	42.62	2,219,981	-0.70(-1.63%)
Oct 29, 2015	43.11	43.61	43.04	43.32	1,401,530	+0.06(+0.14%)
Oct 28, 2015	42.98	43.77	42.95	43.26	2,645,280	+1.53(+3.68%)
Oct 27, 2015	42.86	42.89	41.48	41.73	1,600,763	-1.61(-3.72%)
Oct 26, 2015	43.15	43.66	43.00	43.34	1,406,653	+0.24(+0.55%)
Oct 23, 2015	42.89	43.23	42.59	43.10	1,310,481	+0.12(+0.28%)
Oct 22, 2015	42.19	43.09	42.11	42.98	1,579,388	+1.10(+2.61%)
Oct 21, 2015	42.30	42.57	41.82	41.89	985,493	-0.31(-0.74%)
Oct 20, 2015	41.77	42.28	41.25	42.20	1,831,871	+0.89(+2.14%)
Oct 19, 2015	41.42	41.50	41.11	41.31	1,241,710	-0.24(-0.59%)
Oct 16, 2015	42.22	42.24	41.45	41.56	1,763,943	-0.63(-1.50%)
Oct 15, 2015	42.06	42.47	41.82	42.19	1,731,865	+0.38(+0.90%)
Oct 14, 2015	41.61	41.98	41.38	41.82	1,603,754	+0.01(+0.03%)
Oct 13, 2015	42.49	42.52	41.77	41.80	1,915,075	-1.06(-2.47%)
Oct 12, 2015	43.16	43.29	42.46	42.86	988,887	-0.49(-1.13%)
Oct 09, 2015	42.82	43.54	42.75	43.35	2,089,042	+0.50(+1.16%)
Oct 08, 2015	41.89	42.89	41.81	42.86	1,312,731	+1.02(+2.43%)
Oct 07, 2015	41.34	42.03	41.27	41.84	1,574,793	+0.84(+2.06%)
Oct 06, 2015	41.17	41.27	40.93	40.99	1,339,791	-0.22(-0.52%)
Oct 05, 2015	40.81	41.35	40.67	41.21	1,425,451	+0.66(+1.62%)
Oct 02, 2015	39.33	40.63	39.28	40.55	1,576,992	+0.82(+2.05%)
Oct 01, 2015	39.93	40.25	39.33	39.74	1,769,582	+0.14(+0.35%)
Sep 30, 2015	39.10	39.61	38.89	39.60	2,538,900	+0.96(+2.49%)
Sep 29, 2015	38.38	38.86	38.22	38.64	1,754,779	+0.24(+0.64%)
Sep 28, 2015	38.80	38.97	38.31	38.39	2,237,686	-0.59(-1.50%)
Sep 25, 2015	38.78	39.43	38.71	38.98	1,684,947	+0.60(+1.56%)
Sep 24, 2015	37.90	38.62	37.68	38.38	1,896,621	+0.01(+0.02%)
Sep 23, 2015	39.26	39.45	38.36	38.37	1,877,974	-0.93(-2.38%)
Sep 22, 2015	39.88	39.88	38.93	39.31	2,381,521	-1.10(-2.71%)
Sep 21, 2015	39.74	40.55	39.45	40.40	2,867,503	+0.97(+2.46%)
Sep 18, 2015	40.39	40.40	39.40	39.43	1,980,235	-1.03(-2.55%)
Sep 17, 2015	40.16	41.02	40.16	40.46	2,168,618	+0.14(+0.35%)
Sep 16, 2015	39.26	40.41	39.15	40.32	2,237,561	+1.13(+2.88%)
Sep 15, 2015	38.57	39.35	38.52	39.19	1,648,000	+0.69(+1.79%)
Sep 14, 2015	38.54	38.86	38.46	38.50	1,431,368	-0.06(-0.16%)
Sep 11, 2015	38.79	39.00	38.47	38.57	1,269,581	-0.25(-0.65%)
Sep 10, 2015	38.37	39.03	38.36	38.82	1,828,882	+0.33(+0.85%)
Sep 09, 2015	38.80	39.17	38.42	38.49	1,788,912	+0.10(+0.27%)
Sep 08, 2015	38.29	38.44	38.02	38.38	1,561,339	+1.12(+3.00%)
Sep 04, 2015	37.39	37.27	37.27	37.27	1,461,328	-0.42(-1.11%)
Sep 03, 2015	37.25	37.76	37.15	37.69	1,933,815	+0.49(+1.32%)
Sep 02, 2015	37.81	37.81	37.00	37.20	2,052,473	-0.27(-0.72%)

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.