Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	42.63	44.34	42.39	43.88	8,947,942	+1.26(+2.95%)
Oct 29, 2015	42.13	42.74	42.13	42.63	4,553,195	+0.18(+0.43%)
Oct 28, 2015	41.51	42.57	41.50	42.45	4,343,794	+1.04(+2.52%)
Oct 27, 2015	41.84	41.84	40.73	41.40	3,868,416	-0.81(-1.92%)
Oct 26, 2015	42.77	42.92	42.14	42.21	3,593,085	-0.42(-0.98%)
Oct 23, 2015	42.89	43.44	42.39	42.63	4,037,367	-0.03(-0.07%)
Oct 22, 2015	41.39	43.14	41.38	42.66	5,883,052	+1.44(+3.48%)
Oct 21, 2015	41.48	41.84	41.13	41.22	4,649,244	+0.12(+0.29%)
Oct 20, 2015	40.06	41.66	39.94	41.11	9,111,497	+0.86(+2.15%)
Oct 19, 2015	39.83	40.28	39.72	40.24	5,603,136	+0.09(+0.23%)
Oct 16, 2015	40.87	40.87	39.78	40.15	8,644,583	-0.75(-1.82%)
Oct 15, 2015	41.18	41.29	40.35	40.89	6,008,261	-0.51(-1.23%)
Oct 14, 2015	41.91	41.99	41.27	41.40	3,740,077	-0.59(-1.40%)
Oct 13, 2015	42.25	42.47	41.95	41.99	3,183,209	-0.50(-1.18%)
Oct 12, 2015	43.06	43.17	42.35	42.50	3,174,657	-0.53(-1.24%)
Oct 09, 2015	43.01	43.68	42.82	43.03	4,036,470	-0.38(-0.87%)
Oct 08, 2015	42.39	43.55	42.31	43.41	4,971,735	+0.93(+2.20%)
Oct 07, 2015	41.80	42.95	41.51	42.47	6,930,708	+1.20(+2.91%)
Oct 06, 2015	41.52	41.86	40.99	41.27	6,663,253	-0.14(-0.34%)
Oct 05, 2015	40.48	41.84	40.42	41.41	4,895,669	+1.07(+2.65%)
Oct 02, 2015	39.07	40.35	38.82	40.34	6,498,521	+0.64(+1.62%)
Oct 01, 2015	40.38	40.56	39.46	39.70	3,738,951	-0.57(-1.40%)
Sep 30, 2015	40.26	40.48	39.83	40.27	3,975,612	+0.50(+1.26%)
Sep 29, 2015	39.42	39.91	39.19	39.76	3,954,755	+0.48(+1.22%)
Sep 28, 2015	40.41	40.56	39.19	39.29	8,711,689	-1.47(-3.60%)
Sep 25, 2015	41.13	41.26	40.52	40.75	8,688,164	-0.21(-0.52%)
Sep 24, 2015	40.60	41.07	39.92	40.97	8,434,279	-0.13(-0.32%)
Sep 23, 2015	41.65	41.74	40.98	41.10	4,650,048	-0.50(-1.21%)
Sep 22, 2015	41.17	41.61	40.93	41.60	4,844,376	-0.20(-0.49%)
Sep 21, 2015	41.62	41.99	41.36	41.80	4,518,317	+0.26(+0.62%)
Sep 18, 2015	42.62	42.73	41.22	41.55	8,621,753	-1.66(-3.85%)
Sep 17, 2015	44.14	44.29	43.10	43.21	5,479,331	-1.17(-2.64%)
Sep 16, 2015	43.79	44.47	43.59	44.38	3,011,890	+0.63(+1.44%)
Sep 15, 2015	42.94	43.81	42.82	43.75	4,409,965	+0.83(+1.94%)
Sep 14, 2015	43.67	43.75	42.82	42.92	5,214,268	-0.82(-1.87%)
Sep 11, 2015	43.88	44.08	43.44	43.74	2,245,823	-0.11(-0.25%)
Sep 10, 2015	44.06	44.36	43.53	43.85	3,052,539	-0.10(-0.23%)
Sep 09, 2015	45.01	45.23	43.85	43.95	3,409,274	-0.54(-1.22%)
Sep 08, 2015	43.94	44.59	43.77	44.49	3,760,905	+1.28(+2.96%)
Sep 04, 2015	42.77	43.21	43.21	43.21	4,289,604	-0.19(-0.43%)
Sep 03, 2015	43.43	43.97	43.20	43.40	4,097,847	-0.22(-0.50%)
Sep 02, 2015	43.78	43.79	42.81	43.62	3,713,744	+0.53(+1.22%)
Sep 01, 2015	43.76	44.21	42.86	43.09	4,630,330	-1.70(-3.79%)
Aug 31, 2015	44.51	45.16	44.06	44.79	3,612,153	+0.01(+0.02%)
Aug 28, 2015	44.23	45.09	44.09	44.78	3,789,579	+0.33(+0.74%)
Aug 27, 2015	43.37	44.54	43.18	44.45	5,325,954	+1.62(+3.78%)
Aug 26, 2015	42.39	42.99	41.71	42.83	5,872,610	+1.46(+3.53%)
Aug 25, 2015	44.26	44.26	41.34	41.37	5,860,739	-1.26(-2.96%)
Aug 24, 2015	40.64	44.01	38.63	42.64	7,669,776	-1.86(-4.18%)
Aug 21, 2015	45.23	45.53	44.50	44.50	6,203,379	-1.12(-2.46%)
Aug 20, 2015	45.75	46.00	45.53	45.62	4,586,895	-0.42(-0.90%)
Aug 19, 2015	46.59	46.79	45.69	46.04	4,152,814	-0.92(-1.96%)
Aug 18, 2015	47.15	47.28	46.89	46.95	2,712,061	-0.40(-0.85%)
Aug 17, 2015	46.83	47.43	46.51	47.35	1,752,344	+0.29(+0.62%)
Aug 14, 2015	46.78	47.30	46.78	47.06	2,650,376	+0.02(+0.03%)
Aug 13, 2015	47.08	47.56	46.86	47.05	2,190,052	-0.28(-0.60%)
Aug 12, 2015	46.92	47.42	46.65	47.33	3,762,743	+0.15(+0.32%)
Aug 11, 2015	47.61	47.61	46.91	47.18	3,399,145	-1.00(-2.09%)
Aug 10, 2015	47.30	48.19	47.21	48.19	3,089,748	+1.21(+2.57%)
Aug 07, 2015	46.96	47.32	46.74	46.98	3,021,132	-0.10(-0.22%)
Aug 06, 2015	47.00	47.42	46.70	47.08	3,221,035	+0.28(+0.60%)
Aug 05, 2015	47.18	47.57	46.70	46.80	4,357,328	+0.03(+0.07%)
Aug 04, 2015	47.43	47.65	46.69	46.77	3,849,989	-0.53(-1.13%)

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.