Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	52.65	52.78	52.55	52.55	2,521,001	-0.11(-0.21%)
Oct 29, 2015	52.69	52.72	52.59	52.66	1,740,993	-0.13(-0.25%)
Oct 28, 2015	52.66	52.80	52.60	52.79	2,106,578	+0.16(+0.30%)
Oct 27, 2015	52.60	52.75	52.56	52.63	2,062,127	-0.06(-0.11%)
Oct 26, 2015	52.50	52.77	52.50	52.69	1,422,932	+0.12(+0.23%)
Oct 23, 2015	52.60	52.69	52.51	52.57	2,643,081	-0.23(-0.44%)
Oct 22, 2015	52.63	52.87	52.63	52.80	3,131,868	+0.28(+0.53%)
Oct 21, 2015	52.69	52.80	52.50	52.52	1,972,742	-0.17(-0.32%)
Oct 20, 2015	52.68	52.73	52.53	52.69	2,455,686	+0.00(+0.00%)
Oct 19, 2015	52.72	52.79	52.64	52.69	1,650,124	-0.04(-0.08%)
Oct 16, 2015	52.84	52.84	52.66	52.73	1,626,454	-0.04(-0.08%)
Oct 15, 2015	52.76	52.84	52.69	52.77	2,406,708	+0.05(+0.09%)
Oct 14, 2015	52.30	52.89	52.29	52.72	5,070,589	+0.43(+0.82%)
Oct 13, 2015	52.50	52.53	52.26	52.29	2,547,024	-0.20(-0.38%)
Oct 12, 2015	52.49	52.60	52.45	52.49	2,122,549	+0.00(+0.00%)
Oct 09, 2015	51.62	52.54	51.58	52.49	7,013,603	+0.77(+1.49%)
Oct 08, 2015	51.15	51.76	51.15	51.72	6,107,893	+1.05(+2.07%)
Oct 07, 2015	50.12	50.83	50.02	50.67	5,601,788	+0.75(+1.50%)
Oct 06, 2015	50.28	50.38	49.90	49.92	10,505,650	-0.52(-1.03%)
Oct 05, 2015	50.15	50.50	50.03	50.44	2,615,976	+0.29(+0.58%)
Oct 02, 2015	49.83	50.19	49.61	50.15	3,144,394	+0.16(+0.32%)
Oct 01, 2015	50.15	50.25	49.79	49.99	3,107,402	-0.09(-0.18%)
Sep 30, 2015	49.87	50.21	49.71	50.08	3,592,621	+0.43(+0.87%)
Sep 29, 2015	50.27	50.27	49.61	49.65	3,267,413	-0.46(-0.92%)
Sep 28, 2015	50.21	50.42	50.11	50.11	2,855,571	-0.16(-0.32%)
Sep 25, 2015	50.42	50.50	50.08	50.27	1,978,725	-0.04(-0.08%)
Sep 24, 2015	50.39	50.52	50.23	50.31	2,656,141	-0.10(-0.20%)
Sep 23, 2015	50.36	50.52	50.32	50.41	1,570,326	+0.10(+0.20%)
Sep 22, 2015	50.25	50.41	50.17	50.31	3,937,608	-0.13(-0.26%)
Sep 21, 2015	50.40	50.62	50.30	50.44	2,025,920	+0.13(+0.26%)
Sep 18, 2015	50.33	50.51	50.27	50.31	5,570,082	-0.14(-0.28%)
Sep 17, 2015	50.52	50.67	50.38	50.45	3,041,423	-0.14(-0.28%)
Sep 16, 2015	50.51	50.62	50.42	50.59	2,344,050	+0.01(+0.02%)
Sep 15, 2015	50.54	50.64	50.45	50.58	2,383,631	+0.14(+0.28%)
Sep 14, 2015	50.58	50.69	50.34	50.44	2,835,705	-0.11(-0.22%)
Sep 11, 2015	50.47	50.63	50.31	50.55	1,863,492	+0.06(+0.12%)
Sep 10, 2015	50.19	50.55	50.19	50.49	3,001,405	+0.29(+0.58%)
Sep 09, 2015	50.46	50.49	49.99	50.20	3,187,975	+0.00(+0.00%)
Sep 08, 2015	50.55	50.60	50.09	50.20	6,253,157	+1.09(+2.22%)
Sep 04, 2015		49.11	49.11	49.11	0	+0.16(+0.33%)
Sep 03, 2015	49.20	49.24	48.76	48.95	2,293,376	-0.11(-0.22%)
Sep 02, 2015	48.59	49.07	48.31	49.06	2,307,901	+0.84(+1.74%)
Sep 01, 2015	48.17	48.60	47.84	48.22	3,738,028	-0.33(-0.68%)
Aug 31, 2015	48.41	48.81	48.20	48.55	1,774,468	-0.06(-0.12%)
Aug 28, 2015	48.27	48.68	48.22	48.61	1,640,918	-0.01(-0.02%)
Aug 27, 2015	48.15	48.96	47.95	48.62	3,573,276	+0.71(+1.48%)
Aug 26, 2015	47.42	48.17	46.33	47.91	4,389,582	+1.37(+2.94%)
Aug 25, 2015	47.53	48.00	46.54	46.54	5,411,528	-0.19(-0.41%)
Aug 24, 2015	46.66	47.75	43.89	46.73	6,068,779	-1.44(-2.99%)
Aug 21, 2015	48.40	49.06	47.94	48.17	4,744,387	-0.48(-0.99%)
Aug 20, 2015	48.91	49.36	48.65	48.65	2,526,304	-0.62(-1.26%)
Aug 19, 2015	48.98	49.42	48.58	49.27	2,303,523	+0.32(+0.65%)
Aug 18, 2015	49.42	49.44	48.82	48.95	2,356,195	-0.42(-0.85%)
Aug 17, 2015	49.08	49.39	48.91	49.37	1,084,813	+0.34(+0.69%)
Aug 14, 2015	49.37	49.42	48.94	49.03	2,070,502	-0.29(-0.59%)
Aug 13, 2015	49.39	49.73	49.21	49.32	1,403,961	-0.07(-0.14%)
Aug 12, 2015	49.37	49.57	49.21	49.39	1,556,876	-0.14(-0.28%)
Aug 11, 2015	49.72	49.83	49.34	49.53	1,642,685	-0.31(-0.62%)
Aug 10, 2015	49.83	50.00	49.74	49.84	1,625,142	+0.10(+0.20%)
Aug 07, 2015	49.73	49.82	49.52	49.74	1,371,549	+0.10(+0.20%)
Aug 06, 2015	50.02	50.09	49.38	49.64	2,177,317	-0.58(-1.15%)
Aug 05, 2015	50.10	50.28	50.03	50.22	1,810,165	+0.17(+0.34%)
Aug 04, 2015	49.75	50.10	49.70	50.05	1,462,352	+0.21(+0.42%)

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.