Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.63	44.66	43.72	43.74	2,404,405	-0.90(-2.02%)
Nov 27, 2015	44.89	44.98	44.57	44.64	1,307,780	+0.06(+0.13%)
Nov 25, 2015	44.79	44.58	44.58	44.58	2,146,700	+0.61(+1.39%)
Nov 24, 2015	43.54	44.06	43.52	43.97	1,856,774	-0.31(-0.70%)
Nov 23, 2015	44.49	44.59	44.15	44.28	1,493,872	-0.30(-0.67%)
Nov 20, 2015	44.39	44.72	44.37	44.58	3,522,269	+0.20(+0.45%)
Nov 19, 2015	44.15	44.45	44.12	44.38	2,818,291	+0.37(+0.84%)
Nov 18, 2015	43.52	44.06	43.49	44.01	1,832,382	+0.45(+1.03%)
Nov 17, 2015	43.75	43.94	43.53	43.56	2,153,334	+0.24(+0.55%)
Nov 16, 2015	42.79	43.34	42.74	43.32	1,545,394	+0.65(+1.52%)
Nov 13, 2015	42.74	42.94	42.57	42.67	1,828,085	-0.98(-2.25%)
Nov 12, 2015	43.93	44.04	43.65	43.65	1,933,714	-0.74(-1.67%)
Nov 11, 2015	44.34	44.55	44.29	44.39	1,948,601	+0.53(+1.21%)
Nov 10, 2015	43.31	43.94	43.31	43.86	1,427,823	-0.01(-0.02%)
Nov 09, 2015	43.72	43.92	43.61	43.87	1,739,963	-0.57(-1.28%)
Nov 06, 2015	44.59	44.76	44.06	44.44	1,291,517	-0.86(-1.90%)
Nov 05, 2015	45.29	45.40	45.02	45.30	2,098,525	+0.12(+0.27%)
Nov 04, 2015	45.25	45.34	45.06	45.18	1,392,306	-0.18(-0.40%)
Nov 03, 2015	45.04	45.41	44.95	45.36	1,606,222	-0.04(-0.09%)
Nov 02, 2015	45.40	45.52	45.15	45.40	1,874,453	+0.42(+0.93%)
Oct 30, 2015	45.01	45.40	44.94	44.98	1,647,681	-0.45(-0.99%)
Oct 29, 2015	45.29	45.54	45.24	45.43	1,796,200	+0.23(+0.51%)
Oct 28, 2015	45.65	45.66	44.77	45.20	2,210,365	-0.11(-0.24%)
Oct 27, 2015	45.40	45.59	45.25	45.31	1,299,192	-0.26(-0.57%)
Oct 26, 2015	45.80	45.84	45.47	45.57	1,604,272	-0.28(-0.61%)
Oct 23, 2015	46.20	46.30	45.76	45.85	2,131,656	-0.19(-0.41%)
Oct 22, 2015	45.93	46.33	45.82	46.04	3,065,952	+0.68(+1.50%)
Oct 21, 2015	45.58	45.68	45.34	45.36	1,868,998	+0.00(+0.00%)
Oct 20, 2015	45.65	45.66	45.27	45.36	1,825,436	-0.18(-0.40%)
Oct 19, 2015	45.56	45.62	45.26	45.54	1,568,413	+0.22(+0.49%)
Oct 16, 2015	44.95	45.36	44.90	45.32	2,223,562	+0.37(+0.82%)
Oct 15, 2015	44.70	45.02	44.55	44.95	4,411,703	+2.04(+4.75%)
Oct 14, 2015	43.03	43.24	42.88	42.91	2,596,894	+0.01(+0.02%)
Oct 13, 2015	42.69	43.11	42.63	42.90	2,436,132	+0.03(+0.07%)
Oct 12, 2015	42.76	43.18	42.67	42.87	1,753,600	+0.61(+1.44%)
Oct 09, 2015	42.04	42.45	42.00	42.26	1,470,200	+0.19(+0.45%)
Oct 08, 2015	41.32	42.12	41.26	42.07	2,049,496	+0.29(+0.69%)
Oct 07, 2015	41.65	41.86	41.41	41.78	2,291,531	-0.26(-0.62%)
Oct 06, 2015	42.06	42.28	41.92	42.04	1,787,079	+0.11(+0.26%)
Oct 05, 2015	41.90	42.02	41.73	41.93	1,872,322	+0.81(+1.97%)
Oct 02, 2015	40.16	41.12	40.06	41.12	2,980,856	+0.87(+2.16%)
Oct 01, 2015	40.41	40.47	39.88	40.25	1,960,972	+0.05(+0.12%)
Sep 30, 2015	40.37	40.41	39.97	40.20	2,242,932	+0.78(+1.98%)
Sep 29, 2015	38.89	39.51	38.75	39.42	3,415,772	+0.46(+1.18%)
Sep 28, 2015	39.44	39.46	38.92	38.96	2,084,254	-0.56(-1.42%)
Sep 25, 2015	39.63	40.03	39.40	39.52	2,783,198	+1.09(+2.84%)
Sep 24, 2015	38.30	38.58	37.92	38.43	2,600,256	-0.45(-1.16%)
Sep 23, 2015	39.01	39.06	38.63	38.88	1,768,856	-0.13(-0.33%)
Sep 22, 2015	39.16	39.21	38.63	39.01	2,452,190	-1.13(-2.82%)
Sep 21, 2015	40.43	40.43	39.98	40.14	1,354,634	+0.04(+0.10%)
Sep 18, 2015	40.21	40.48	39.99	40.10	2,732,098	-0.59(-1.45%)
Sep 17, 2015	40.51	41.03	40.36	40.69	2,758,513	+0.28(+0.69%)
Sep 16, 2015	40.22	40.51	40.01	40.41	2,063,111	+1.27(+3.24%)
Sep 15, 2015	38.83	39.21	38.69	39.14	1,709,437	+0.30(+0.77%)
Sep 14, 2015	38.96	39.04	38.72	38.84	1,987,803	-0.40(-1.02%)
Sep 11, 2015	38.89	39.24	38.88	39.24	2,483,351	-0.09(-0.23%)
Sep 10, 2015	39.20	39.48	39.11	39.33	2,638,670	-0.24(-0.61%)
Sep 09, 2015	40.45	40.47	39.54	39.57	2,902,437	-0.24(-0.60%)
Sep 08, 2015	39.96	40.05	39.58	39.81	1,891,101	+0.83(+2.13%)
Sep 04, 2015	38.85	38.98	38.98	38.98	2,211,800	-0.75(-1.89%)
Sep 03, 2015	39.84	40.08	39.61	39.73	1,749,247	+0.23(+0.58%)
Sep 02, 2015	39.53	39.64	39.21	39.50	2,027,982	+0.44(+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.