Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	47.24	47.60	47.06	47.36	4,914,470	+0.30(+0.63%)
Oct 29, 2015	47.57	47.74	46.70	47.06	2,626,426	-0.77(-1.61%)
Oct 28, 2015	48.43	48.58	47.15	47.83	2,739,802	-0.61(-1.25%)
Oct 27, 2015	48.21	48.58	48.06	48.44	2,149,291	+0.15(+0.31%)
Oct 26, 2015	48.38	48.43	47.83	48.29	2,197,268	+0.00(+0.00%)
Oct 23, 2015	48.68	48.90	48.13	48.29	2,329,044	-0.53(-1.09%)
Oct 22, 2015	48.40	48.94	48.40	48.82	1,688,128	+0.58(+1.21%)
Oct 21, 2015	48.55	48.78	48.16	48.24	1,366,510	-0.14(-0.28%)
Oct 20, 2015	48.04	48.52	48.00	48.37	1,930,572	+0.17(+0.34%)
Oct 19, 2015	47.98	48.21	47.47	48.21	3,125,118	-0.06(-0.13%)
Oct 16, 2015	48.14	48.58	48.04	48.27	2,535,575	+0.40(+0.83%)
Oct 15, 2015	47.31	47.98	47.12	47.88	2,172,451	+0.71(+1.51%)
Oct 14, 2015	47.33	47.45	47.06	47.16	2,328,612	-0.04(-0.09%)
Oct 13, 2015	47.38	47.52	47.08	47.21	2,229,025	-0.17(-0.35%)
Oct 12, 2015	47.14	47.73	47.07	47.37	1,834,957	+0.24(+0.52%)
Oct 09, 2015	47.69	47.88	47.09	47.13	2,298,421	-0.61(-1.27%)
Oct 08, 2015	46.96	47.75	46.84	47.73	2,285,534	+0.62(+1.31%)
Oct 07, 2015	47.31	47.39	46.72	47.11	4,016,026	-0.17(-0.37%)
Oct 06, 2015	48.16	48.16	47.14	47.29	4,768,275	-1.03(-2.13%)
Oct 05, 2015	48.14	48.40	47.65	48.32	2,492,363	+0.32(+0.66%)
Oct 02, 2015	47.74	48.16	47.31	48.00	2,788,982	+0.73(+1.54%)
Oct 01, 2015	48.21	48.25	47.08	47.27	3,605,244	-0.88(-1.82%)
Sep 30, 2015	47.64	48.24	47.39	48.15	2,847,974	+0.68(+1.44%)
Sep 29, 2015	47.50	47.60	47.01	47.47	3,072,213	+0.06(+0.12%)
Sep 28, 2015	47.72	48.04	47.33	47.41	2,917,369	-0.32(-0.66%)
Sep 25, 2015	47.59	48.13	47.37	47.73	3,261,807	+0.22(+0.47%)
Sep 24, 2015	47.09	47.67	47.09	47.50	3,423,281	+0.30(+0.64%)
Sep 23, 2015	46.79	47.39	46.59	47.20	2,525,887	+0.39(+0.83%)
Sep 22, 2015	46.59	46.96	46.50	46.81	2,719,317	-0.03(-0.06%)
Sep 21, 2015	46.96	47.29	46.62	46.84	3,019,914	-0.01(-0.03%)
Sep 18, 2015	46.18	47.53	46.18	46.85	6,205,152	+0.39(+0.84%)
Sep 17, 2015	45.82	47.04	45.66	46.47	2,733,752	+0.69(+1.51%)
Sep 16, 2015	45.15	45.96	45.05	45.77	2,395,801	+0.64(+1.42%)
Sep 15, 2015	45.35	45.35	44.63	45.13	1,719,900	+0.01(+0.03%)
Sep 14, 2015	44.95	45.29	44.84	45.12	1,796,382	+0.18(+0.40%)
Sep 11, 2015	44.20	44.95	44.16	44.94	1,981,363	+0.59(+1.33%)
Sep 10, 2015	44.20	44.71	44.14	44.35	2,278,884	+0.19(+0.44%)
Sep 09, 2015	45.02	45.20	44.08	44.15	2,758,903	-0.75(-1.67%)
Sep 08, 2015	44.24	44.92	44.23	44.90	2,524,127	+1.07(+2.43%)
Sep 04, 2015	44.21	43.84	43.84	43.84	2,521,807	-0.73(-1.65%)
Sep 03, 2015	44.56	44.81	44.38	44.57	1,763,182	+0.17(+0.37%)
Sep 02, 2015	44.73	44.73	43.91	44.41	1,985,691	+0.05(+0.11%)
Sep 01, 2015	44.77	44.89	44.07	44.35	3,252,218	-0.96(-2.11%)
Aug 31, 2015	45.67	45.74	44.80	45.31	3,083,920	-0.50(-1.08%)
Aug 28, 2015	45.74	46.05	45.15	45.81	3,322,164	-0.22(-0.47%)
Aug 27, 2015	45.98	46.19	45.51	46.03	3,306,054	+0.30(+0.66%)
Aug 26, 2015	45.28	45.88	44.81	45.72	3,349,620	+0.92(+2.06%)
Aug 25, 2015	45.95	46.59	44.77	44.80	3,933,846	-0.84(-1.85%)
Aug 24, 2015	46.40	47.16	45.38	45.64	5,649,576	-1.94(-4.07%)
Aug 21, 2015	47.98	48.26	47.56	47.58	3,001,588	-0.55(-1.14%)
Aug 20, 2015	47.91	48.48	47.79	48.13	2,444,985	-0.04(-0.07%)
Aug 19, 2015	47.75	48.28	47.50	48.16	2,042,945	+0.26(+0.54%)
Aug 18, 2015	47.97	48.02	47.71	47.91	2,338,970	-0.14(-0.30%)
Aug 17, 2015	48.19	48.29	47.80	48.05	2,313,216	+0.03(+0.06%)
Aug 14, 2015	47.56	48.06	47.35	48.02	2,898,274	+0.29(+0.60%)
Aug 13, 2015	47.29	47.88	46.91	47.74	2,725,385	+0.23(+0.48%)
Aug 12, 2015	46.81	47.76	46.72	47.51	4,450,188	+0.54(+1.14%)
Aug 11, 2015	46.52	47.31	46.39	46.97	3,294,802	+0.50(+1.07%)
Aug 10, 2015	46.55	47.07	46.29	46.47	3,622,160	+0.00(+0.00%)
Aug 07, 2015	45.15	46.62	45.07	46.47	4,855,822	+1.02(+2.24%)
Aug 06, 2015	45.21	45.46	44.68	45.45	3,978,661	+0.22(+0.49%)
Aug 05, 2015	45.22	45.39	44.98	45.23	1,862,884	+0.12(+0.27%)
Aug 04, 2015	45.40	45.45	45.01	45.11	2,783,329	-0.39(-0.86%)

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.