Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.16	42.42	41.89	42.17	1,581,768	+0.02(+0.05%)
Nov 27, 2015	41.88	42.21	41.73	42.15	666,396	+0.49(+1.17%)
Nov 25, 2015	41.57	41.66	41.66	41.66	1,147,225	+0.25(+0.61%)
Nov 24, 2015	41.53	41.65	41.19	41.41	1,929,964	-0.37(-0.88%)
Nov 23, 2015	42.32	42.60	41.71	41.78	1,150,059	-0.71(-1.68%)
Nov 20, 2015	42.44	42.76	42.09	42.49	1,492,206	+0.09(+0.22%)
Nov 19, 2015	41.78	42.42	41.56	42.40	1,358,169	+0.68(+1.64%)
Nov 18, 2015	41.18	42.14	40.97	41.71	1,699,985	+0.90(+2.21%)
Nov 17, 2015	40.79	41.04	40.18	40.81	992,836	+0.14(+0.35%)
Nov 16, 2015	40.45	40.91	40.22	40.67	1,161,293	+0.18(+0.44%)
Nov 13, 2015	40.64	40.99	40.40	40.49	1,471,323	-0.25(-0.61%)
Nov 12, 2015	41.04	41.04	40.53	40.74	1,445,025	-0.77(-1.85%)
Nov 11, 2015	41.60	41.76	41.35	41.51	1,153,387	+0.04(+0.10%)
Nov 10, 2015	41.78	41.90	40.90	41.47	2,055,118	-0.68(-1.62%)
Nov 09, 2015	41.63	42.81	40.34	42.15	4,331,983	+0.42(+1.01%)
Nov 06, 2015	42.00	42.22	41.18	41.73	1,291,078	-0.50(-1.19%)
Nov 05, 2015	42.71	43.04	42.16	42.23	1,357,325	-0.42(-0.98%)
Nov 04, 2015	43.08	43.23	42.42	42.64	1,715,488	-0.32(-0.76%)
Nov 03, 2015	42.83	43.12	42.62	42.97	1,874,871	-0.03(-0.07%)
Nov 02, 2015	43.07	43.24	42.65	43.00	2,308,991	-0.12(-0.28%)
Oct 30, 2015	43.83	43.98	43.12	43.12	2,194,387	-0.71(-1.63%)
Oct 29, 2015	43.61	44.12	43.54	43.83	1,385,373	+0.06(+0.15%)
Oct 28, 2015	43.48	44.28	43.45	43.77	2,614,783	+1.55(+3.68%)
Oct 27, 2015	43.36	43.39	41.96	42.21	1,582,308	-1.63(-3.72%)
Oct 26, 2015	43.65	44.17	43.50	43.84	1,390,437	+0.24(+0.55%)
Oct 23, 2015	43.39	43.74	43.09	43.60	1,295,373	+0.12(+0.28%)
Oct 22, 2015	42.68	43.59	42.60	43.48	1,561,180	+1.11(+2.61%)
Oct 21, 2015	42.79	43.07	42.30	42.38	974,131	-0.32(-0.74%)
Oct 20, 2015	42.26	42.78	41.73	42.69	1,810,752	+0.90(+2.14%)
Oct 19, 2015	41.90	41.99	41.59	41.80	1,227,395	-0.25(-0.59%)
Oct 16, 2015	42.71	42.73	41.93	42.04	1,743,607	-0.64(-1.50%)
Oct 15, 2015	42.55	42.96	42.31	42.69	1,711,899	+0.38(+0.90%)
Oct 14, 2015	42.09	42.47	41.86	42.30	1,585,265	+0.01(+0.03%)
Oct 13, 2015	42.99	43.02	42.25	42.29	1,892,997	-1.07(-2.47%)
Oct 12, 2015	43.66	43.79	42.95	43.36	977,486	-0.49(-1.13%)
Oct 09, 2015	43.32	44.05	43.24	43.86	2,064,958	+0.50(+1.16%)
Oct 08, 2015	42.38	43.39	42.30	43.36	1,297,597	+1.03(+2.43%)
Oct 07, 2015	41.83	42.52	41.75	42.33	1,556,638	+0.85(+2.06%)
Oct 06, 2015	41.65	41.75	41.41	41.47	1,324,345	-0.22(-0.52%)
Oct 05, 2015	41.28	41.83	41.15	41.69	1,409,017	+0.66(+1.62%)
Oct 02, 2015	39.79	41.11	39.74	41.03	1,558,811	+0.83(+2.05%)
Oct 01, 2015	40.40	40.72	39.79	40.20	1,749,181	+0.14(+0.35%)
Sep 30, 2015	39.56	40.07	39.34	40.06	2,509,630	+0.97(+2.49%)
Sep 29, 2015	38.83	39.31	38.67	39.09	1,734,549	+0.25(+0.64%)
Sep 28, 2015	39.25	39.43	38.75	38.84	2,211,888	-0.59(-1.50%)
Sep 25, 2015	39.23	39.89	39.16	39.43	1,665,521	+0.61(+1.56%)
Sep 24, 2015	38.34	39.07	38.12	38.83	1,874,755	+0.01(+0.02%)
Sep 23, 2015	39.71	39.91	38.81	38.82	1,856,323	-0.95(-2.38%)
Sep 22, 2015	40.34	40.34	39.38	39.76	2,354,065	-1.11(-2.71%)
Sep 21, 2015	40.20	41.03	39.91	40.87	2,834,445	+0.98(+2.46%)
Sep 18, 2015	40.86	40.87	39.86	39.89	1,957,406	-1.04(-2.55%)
Sep 17, 2015	40.63	41.49	40.63	40.94	2,143,617	+0.14(+0.35%)
Sep 16, 2015	39.72	40.89	39.61	40.79	2,211,765	+1.14(+2.88%)
Sep 15, 2015	39.02	39.81	38.97	39.65	1,629,001	+0.70(+1.79%)
Sep 14, 2015	38.99	39.31	38.91	38.95	1,414,866	-0.06(-0.16%)
Sep 11, 2015	39.24	39.45	38.92	39.02	1,254,944	-0.25(-0.65%)
Sep 10, 2015	38.82	39.49	38.80	39.27	1,807,797	+0.33(+0.85%)
Sep 09, 2015	39.25	39.63	38.87	38.94	1,768,289	+0.11(+0.27%)
Sep 08, 2015	38.74	38.89	38.46	38.83	1,543,339	+1.13(+2.99%)
Sep 04, 2015	37.83	37.70	37.70	37.70	1,444,481	-0.42(-1.11%)
Sep 03, 2015	37.69	38.20	37.58	38.13	1,911,521	+0.50(+1.32%)
Sep 02, 2015	38.25	38.25	37.43	37.63	2,028,810	-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.