Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.98	39.00	38.02	38.64	4,779,559	-0.05(-0.13%)
Oct 29, 2015	38.76	38.79	37.91	38.69	4,856,855	+0.15(+0.39%)
Oct 28, 2015	39.38	39.48	38.18	38.54	4,032,428	-0.14(-0.36%)
Oct 27, 2015	39.43	39.80	38.58	38.68	2,856,039	-0.08(-0.21%)
Oct 26, 2015	38.60	39.25	38.50	38.76	4,303,201	+0.23(+0.60%)
Oct 23, 2015	39.89	39.89	38.34	38.53	5,992,889	-0.93(-2.36%)
Oct 22, 2015	40.26	40.34	39.33	39.46	3,840,025	-0.14(-0.35%)
Oct 21, 2015	40.34	40.40	39.54	39.60	3,488,833	-0.30(-0.75%)
Oct 20, 2015	39.88	40.51	39.69	39.90	3,085,324	+0.13(+0.33%)
Oct 19, 2015	40.16	40.33	39.09	39.77	4,489,804	-0.51(-1.27%)
Oct 16, 2015	41.87	41.87	39.90	40.28	5,328,584	-1.47(-3.52%)
Oct 15, 2015	42.04	42.04	40.69	41.75	2,064,534	-0.01(-0.02%)
Oct 14, 2015	41.75	42.18	41.33	41.76	1,427,926	+0.21(+0.51%)
Oct 13, 2015	41.71	42.19	40.81	41.55	1,692,729	-0.37(-0.88%)
Oct 12, 2015	42.97	43.00	41.57	41.92	1,712,172	-0.67(-1.57%)
Oct 09, 2015	42.90	43.24	41.95	42.59	2,128,796	-0.92(-2.11%)
Oct 08, 2015	42.27	43.68	42.22	43.51	2,058,098	+0.79(+1.85%)
Oct 07, 2015	43.33	43.84	42.13	42.72	2,754,890	-0.65(-1.50%)
Oct 06, 2015	43.96	44.38	43.30	43.37	2,014,633	-0.52(-1.18%)
Oct 05, 2015	43.74	44.29	43.14	43.89	1,704,990	+0.36(+0.83%)
Oct 02, 2015	41.17	43.56	40.74	43.53	2,550,156	+1.87(+4.49%)
Oct 01, 2015	42.21	42.61	41.00	41.66	2,146,103	-0.58(-1.37%)
Sep 30, 2015	41.16	42.29	40.93	42.24	2,534,043	+1.54(+3.78%)
Sep 29, 2015	40.52	41.28	40.12	40.70	2,400,981	+0.15(+0.37%)
Sep 28, 2015	42.24	42.37	40.42	40.55	2,445,224	-1.85(-4.36%)
Sep 25, 2015	43.18	43.28	42.15	42.40	1,729,959	-0.32(-0.75%)
Sep 24, 2015	42.00	42.87	41.62	42.72	2,130,995	+0.54(+1.28%)
Sep 23, 2015	43.08	43.24	42.02	42.18	2,038,347	-0.89(-2.07%)
Sep 22, 2015	42.87	43.34	42.58	43.07	1,734,779	-0.50(-1.15%)
Sep 21, 2015	43.45	44.22	43.11	43.57	1,745,308	+0.46(+1.07%)
Sep 18, 2015	43.46	43.99	42.87	43.11	4,549,911	-1.24(-2.80%)
Sep 17, 2015	43.95	45.15	43.74	44.35	2,033,907	-0.77(-1.71%)
Sep 16, 2015	43.46	45.34	43.46	45.12	2,790,024	+1.26(+2.87%)
Sep 15, 2015	43.04	44.07	43.01	43.86	2,025,187	+0.71(+1.65%)
Sep 14, 2015	44.05	44.12	42.91	43.15	2,020,271	-1.00(-2.27%)
Sep 11, 2015	43.49	44.15	43.20	44.15	2,022,886	+0.46(+1.05%)
Sep 10, 2015	43.64	44.13	43.35	43.69	1,770,989	-0.23(-0.52%)
Sep 09, 2015	44.94	45.43	43.83	43.92	2,325,970	-0.58(-1.30%)
Sep 08, 2015	44.83	45.28	44.15	44.50	2,796,506	+0.56(+1.27%)
Sep 04, 2015	43.80	43.94	43.94	43.94	3,165,900	-0.98(-2.18%)
Sep 03, 2015	44.49	45.23	44.32	44.92	2,897,137	+0.41(+0.92%)
Sep 02, 2015	43.31	44.51	43.07	44.51	3,161,834	+1.72(+4.02%)
Sep 01, 2015	42.79	43.41	42.30	42.79	3,167,724	-0.67(-1.54%)
Aug 31, 2015	43.17	44.12	42.69	43.46	2,742,108	+0.29(+0.67%)
Aug 28, 2015	43.00	43.85	42.86	43.17	2,826,780	-0.11(-0.25%)
Aug 27, 2015	41.56	43.44	41.39	43.28	6,045,905	+2.21(+5.38%)
Aug 26, 2015	40.01	41.30	39.57	41.07	4,517,065	+1.68(+4.27%)
Aug 25, 2015	39.54	40.92	38.75	39.39	5,353,232	+1.33(+3.49%)
Aug 24, 2015	36.75	39.74	36.63	38.06	7,016,743	-2.02(-5.04%)
Aug 21, 2015	41.69	41.87	40.07	40.08	5,474,079	-2.08(-4.93%)
Aug 20, 2015	42.86	43.16	42.15	42.16	3,580,501	-1.02(-2.36%)
Aug 19, 2015	42.81	43.50	42.09	43.18	3,676,886	+0.30(+0.70%)
Aug 18, 2015	43.10	43.47	41.97	42.88	3,757,894	-0.64(-1.47%)
Aug 17, 2015	43.06	43.70	42.60	43.52	2,884,175	+0.15(+0.35%)
Aug 14, 2015	43.65	44.00	43.31	43.37	3,600,919	-0.24(-0.55%)
Aug 13, 2015	44.34	44.44	43.57	43.61	3,790,950	-0.83(-1.87%)
Aug 12, 2015	44.99	44.99	43.44	44.44	5,265,261	-0.93(-2.05%)
Aug 11, 2015	44.68	45.82	44.50	45.37	4,830,027	+0.08(+0.18%)
Aug 10, 2015	44.12	45.47	44.02	45.29	4,127,611	+1.45(+3.31%)
Aug 07, 2015	43.51	44.38	43.35	43.84	5,817,492	+0.07(+0.16%)
Aug 06, 2015	42.38	44.59	41.70	43.77	13,991,831	+4.28(+10.84%)
Aug 05, 2015	39.07	40.18	39.04	39.49	4,934,586	+0.95(+2.46%)
Aug 04, 2015	38.82	39.36	38.16	38.54	4,766,264	-0.17(-0.44%)

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.