Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.52	42.70	41.82	41.84	9,695,011	-0.61(-1.44%)
Nov 27, 2015	42.32	42.78	42.13	42.45	2,884,438	+0.24(+0.58%)
Nov 25, 2015	42.73	42.21	42.21	42.21	8,585,194	-0.33(-0.78%)
Nov 24, 2015	42.65	43.23	42.03	42.54	12,334,832	-1.35(-3.08%)
Nov 23, 2015	44.13	44.30	43.59	43.89	6,950,546	-0.02(-0.04%)
Nov 20, 2015	43.65	44.01	43.62	43.91	7,637,478	+0.23(+0.52%)
Nov 19, 2015	43.41	43.91	43.24	43.69	8,722,987	+0.68(+1.59%)
Nov 18, 2015	43.08	43.22	42.01	43.00	12,161,643	-0.02(-0.04%)
Nov 17, 2015	43.28	44.18	42.98	43.02	11,565,782	-0.14(-0.33%)
Nov 16, 2015	43.10	43.36	42.34	43.17	13,701,028	-0.95(-2.16%)
Nov 13, 2015	44.87	45.10	43.90	44.12	10,223,650	-0.89(-1.98%)
Nov 12, 2015	45.02	45.42	44.94	45.01	10,381,408	+0.00(+0.00%)
Nov 11, 2015	45.47	45.69	44.99	45.01	6,794,438	-0.29(-0.64%)
Nov 10, 2015	45.57	45.93	44.62	45.30	8,158,723	-0.30(-0.65%)
Nov 09, 2015	45.87	45.88	45.24	45.60	6,172,315	-0.51(-1.11%)
Nov 06, 2015	45.51	46.35	45.43	46.11	7,079,981	+0.59(+1.31%)
Nov 05, 2015	45.78	46.06	45.32	45.52	6,368,627	-0.11(-0.24%)
Nov 04, 2015	46.16	46.16	45.45	45.62	8,163,134	-0.18(-0.40%)
Nov 03, 2015	46.39	46.71	45.67	45.81	12,233,367	+0.27(+0.59%)
Nov 02, 2015	45.72	46.05	45.51	45.54	9,516,937	-0.13(-0.28%)
Oct 30, 2015	45.36	46.21	45.17	45.66	7,851,816	+0.31(+0.67%)
Oct 29, 2015	44.95	45.49	44.56	45.36	6,270,441	+0.32(+0.72%)
Oct 28, 2015	45.92	45.92	44.49	45.04	8,274,489	-0.66(-1.44%)
Oct 27, 2015	45.81	46.24	45.26	45.69	8,805,817	-0.40(-0.88%)
Oct 26, 2015	45.71	46.23	45.21	46.10	6,211,085	+0.29(+0.63%)
Oct 23, 2015	46.01	46.40	45.36	45.81	12,757,320	+0.17(+0.37%)
Oct 22, 2015	45.04	45.75	44.34	45.64	10,608,296	+1.23(+2.77%)
Oct 21, 2015	44.73	45.43	44.32	44.41	8,514,168	-0.64(-1.42%)
Oct 20, 2015	45.20	45.60	44.73	45.04	9,736,650	-0.11(-0.24%)
Oct 19, 2015	44.20	45.43	44.19	45.15	12,287,957	+1.03(+2.34%)
Oct 16, 2015	43.78	44.13	43.19	44.12	15,854,373	+0.17(+0.39%)
Oct 15, 2015	43.97	44.30	43.45	43.95	9,378,382	+0.31(+0.70%)
Oct 14, 2015	43.63	44.44	43.05	43.64	16,758,099	+0.77(+1.80%)
Oct 13, 2015	43.20	44.11	42.86	42.87	15,394,493	-0.69(-1.59%)
Oct 12, 2015	42.68	43.56	42.68	43.56	11,852,544	+1.16(+2.73%)
Oct 09, 2015	41.58	42.51	41.46	42.40	11,929,674	+1.12(+2.72%)
Oct 08, 2015	41.14	41.38	40.57	41.28	9,914,225	-0.03(-0.07%)
Oct 07, 2015	40.60	41.32	39.94	41.31	13,090,834	+0.81(+2.00%)
Oct 06, 2015	41.97	42.43	40.42	40.50	10,110,191	-1.68(-3.98%)
Oct 05, 2015	40.62	42.25	40.45	42.18	9,607,308	+1.88(+4.66%)
Oct 02, 2015	40.37	40.37	38.94	40.30	12,156,382	-0.48(-1.19%)
Oct 01, 2015	40.16	40.87	39.65	40.79	9,014,092	+0.48(+1.20%)
Sep 30, 2015	40.17	40.45	39.40	40.30	10,605,346	+0.75(+1.88%)
Sep 29, 2015	39.98	40.36	39.13	39.56	8,359,684	-0.56(-1.39%)
Sep 28, 2015	41.20	41.26	39.84	40.11	8,202,315	-1.24(-3.00%)
Sep 25, 2015	41.78	42.07	40.95	41.35	7,662,967	+0.12(+0.28%)
Sep 24, 2015	41.61	41.66	40.47	41.24	9,877,027	-0.61(-1.46%)
Sep 23, 2015	41.77	42.11	41.25	41.85	5,424,674	+0.12(+0.28%)
Sep 22, 2015	42.13	42.37	41.28	41.73	9,272,143	-0.71(-1.67%)
Sep 21, 2015	42.01	42.82	41.94	42.44	8,539,812	+0.52(+1.24%)
Sep 18, 2015	42.29	42.39	41.81	41.92	13,207,443	-0.74(-1.73%)
Sep 17, 2015	42.49	43.28	42.11	42.66	12,389,212	+0.36(+0.85%)
Sep 16, 2015	42.06	42.58	41.79	42.30	8,799,205	+0.18(+0.43%)
Sep 15, 2015	42.22	42.32	41.60	42.12	9,801,108	+0.00(+0.00%)
Sep 14, 2015	42.19	42.48	41.86	42.12	5,848,326	-0.03(-0.06%)
Sep 11, 2015	41.77	42.26	41.56	42.14	7,826,910	+0.39(+0.92%)
Sep 10, 2015	41.58	42.22	41.43	41.76	9,746,879	+0.43(+1.04%)
Sep 09, 2015	42.16	42.39	41.23	41.33	10,703,663	-0.52(-1.24%)
Sep 08, 2015	41.51	41.90	41.28	41.85	9,104,690	+1.07(+2.62%)
Sep 04, 2015	40.01	40.78	40.78	40.78	9,970,257	+0.31(+0.75%)
Sep 03, 2015	41.37	41.81	40.34	40.47	12,145,062	-0.84(-2.02%)
Sep 02, 2015	40.10	41.32	39.84	41.31	16,952,880	+1.99(+5.07%)

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.