Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	45.38	45.42	45.01	45.01	147,081	-0.15(-0.32%)
Oct 29, 2015	44.94	45.42	44.92	45.15	217,183	-0.01(-0.02%)
Oct 28, 2015	44.83	45.16	44.54	45.16	83,422	+0.57(+1.28%)
Oct 27, 2015	44.11	44.64	44.11	44.59	122,185	+0.48(+1.10%)
Oct 26, 2015	43.98	44.36	43.85	44.11	151,357	+0.09(+0.22%)
Oct 23, 2015	43.67	44.27	43.57	44.01	676,929	+0.76(+1.75%)
Oct 22, 2015	43.38	43.38	42.81	43.26	126,021	-0.03(-0.07%)
Oct 21, 2015	43.91	43.91	42.75	43.29	252,943	-0.54(-1.23%)
Oct 20, 2015	44.42	44.51	43.70	43.83	123,678	-0.69(-1.56%)
Oct 19, 2015	44.32	44.62	44.19	44.52	58,069	+0.04(+0.09%)
Oct 16, 2015	44.14	44.49	44.14	44.48	202,776	+0.45(+1.02%)
Oct 15, 2015	43.16	44.04	43.07	44.04	153,392	+0.94(+2.17%)
Oct 14, 2015	43.22	43.56	43.03	43.10	115,300	-0.03(-0.06%)
Oct 13, 2015	43.42	43.83	43.10	43.13	283,063	-0.54(-1.23%)
Oct 12, 2015	43.48	43.69	43.39	43.66	232,536	+0.09(+0.22%)
Oct 09, 2015	43.42	43.66	43.35	43.57	47,064	+0.10(+0.23%)
Oct 08, 2015	43.07	43.47	42.74	43.47	65,054	+0.20(+0.46%)
Oct 07, 2015	42.97	43.42	42.60	43.27	281,897	+0.21(+0.49%)
Oct 06, 2015	43.63	43.70	42.56	43.06	263,592	-0.68(-1.55%)
Oct 05, 2015	43.91	44.01	43.44	43.73	3,357,779	+0.26(+0.60%)
Oct 02, 2015	42.28	43.52	42.09	43.48	95,556	+0.68(+1.58%)
Oct 01, 2015	42.66	42.81	42.19	42.80	95,832	+0.31(+0.72%)
Sep 30, 2015	42.27	42.58	41.96	42.49	509,299	+0.87(+2.09%)
Sep 29, 2015	41.40	42.15	41.16	41.62	225,605	-0.00(-0.01%)
Sep 28, 2015	42.93	42.93	41.36	41.62	289,454	-1.37(-3.18%)
Sep 25, 2015	44.29	44.29	42.72	42.99	470,320	-0.72(-1.66%)
Sep 24, 2015	43.86	43.86	43.29	43.72	111,509	-0.37(-0.83%)
Sep 23, 2015	44.16	44.41	44.00	44.08	124,271	-0.08(-0.18%)
Sep 22, 2015	44.10	44.20	43.74	44.16	275,253	-0.69(-1.54%)
Sep 21, 2015	45.60	45.70	44.63	44.85	557,964	-0.34(-0.75%)
Sep 18, 2015	45.37	45.70	45.15	45.19	117,356	-0.78(-1.69%)
Sep 17, 2015	45.54	46.47	45.52	45.97	161,109	+0.23(+0.51%)
Sep 16, 2015	45.52	45.77	45.30	45.74	187,092	+0.27(+0.59%)
Sep 15, 2015	45.09	45.53	44.97	45.47	111,929	+0.55(+1.22%)
Sep 14, 2015	45.12	45.18	44.72	44.92	287,881	-0.27(-0.60%)
Sep 11, 2015	44.74	45.19	44.67	45.19	106,527	+0.26(+0.58%)
Sep 10, 2015	44.58	45.21	44.58	44.93	113,490	+0.38(+0.85%)
Sep 09, 2015	45.61	45.63	44.46	44.55	213,112	-0.56(-1.23%)
Sep 08, 2015	44.80	45.15	44.56	45.11	442,594	+1.09(+2.47%)
Sep 04, 2015	44.20	44.02	44.02	44.02	198,139	-0.62(-1.39%)
Sep 03, 2015	45.02	45.22	44.47	44.64	133,084	-0.06(-0.13%)
Sep 02, 2015	44.27	44.70	44.12	44.70	313,676	+0.87(+1.98%)
Sep 01, 2015	43.98	44.43	43.68	43.83	673,819	-1.25(-2.78%)
Aug 31, 2015	45.68	45.82	45.00	45.08	885,399	-0.75(-1.64%)
Aug 28, 2015	45.81	45.94	45.53	45.84	382,425	-0.23(-0.51%)
Aug 27, 2015	45.53	46.09	45.33	46.07	3,708,101	+0.98(+2.18%)
Aug 26, 2015	43.92	45.16	43.70	45.08	275,568	+1.59(+3.66%)
Aug 25, 2015	44.39	45.71	43.45	43.49	454,429	-0.47(-1.06%)
Aug 24, 2015	45.08	45.15	25.30	43.96	1,335,282	-1.56(-3.43%)
Aug 21, 2015	46.56	46.81	45.52	45.52	406,419	-1.50(-3.19%)
Aug 20, 2015	47.71	47.84	47.01	47.02	79,443	-1.12(-2.32%)
Aug 19, 2015	48.11	48.37	47.83	48.14	168,288	-0.28(-0.57%)
Aug 18, 2015	48.43	48.64	48.35	48.42	136,820	+0.01(+0.02%)
Aug 17, 2015	47.91	48.45	47.86	48.41	75,774	+0.35(+0.74%)
Aug 14, 2015	47.86	48.10	47.74	48.05	719,173	+0.14(+0.29%)
Aug 13, 2015	48.00	48.18	47.83	47.92	53,687	-0.04(-0.09%)
Aug 12, 2015	47.68	47.99	47.11	47.96	655,312	-0.01(-0.03%)
Aug 11, 2015	48.12	48.23	47.77	47.97	112,415	-0.53(-1.09%)
Aug 10, 2015	48.29	48.55	48.29	48.50	109,632	+0.46(+0.96%)
Aug 07, 2015	48.03	48.04	47.57	48.04	68,787	-0.21(-0.44%)
Aug 06, 2015	49.08	49.13	48.19	48.25	134,563	-0.82(-1.68%)
Aug 05, 2015	48.96	49.17	48.96	49.08	105,857	+0.40(+0.82%)
Aug 04, 2015	48.84	48.94	48.61	48.67	155,042	-0.09(-0.19%)

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.