Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.09	42.18	41.80	41.89	18,851,182	-0.09(-0.22%)
Nov 27, 2015	41.87	42.11	41.61	41.99	7,079,863	+0.10(+0.24%)
Nov 25, 2015	42.05	41.89	41.89	41.89	12,729,839	-0.08(-0.18%)
Nov 24, 2015	41.68	42.22	41.60	41.96	16,720,609	-0.08(-0.18%)
Nov 23, 2015	42.34	42.47	41.94	42.04	18,781,770	-0.36(-0.86%)
Nov 20, 2015	42.88	42.64	42.30	42.40	19,232,756	-0.24(-0.56%)
Nov 19, 2015	42.51	42.83	42.40	42.64	15,491,051	+0.06(+0.15%)
Nov 18, 2015	41.71	42.62	41.64	42.58	24,659,282	+1.15(+2.79%)
Nov 17, 2015	41.74	41.99	41.23	41.43	19,164,650	-0.15(-0.37%)
Nov 16, 2015	41.02	41.58	40.65	41.58	19,288,572	+0.40(+0.98%)
Nov 13, 2015	41.18	41.49	40.79	41.18	21,728,296	-0.22(-0.54%)
Nov 12, 2015	42.23	42.23	41.40	41.41	22,888,798	-1.12(-2.62%)
Nov 11, 2015	43.47	43.48	42.43	42.52	20,440,140	-0.70(-1.61%)
Nov 10, 2015	43.01	43.50	42.60	43.22	22,792,060	+0.07(+0.16%)
Nov 09, 2015	43.31	43.50	42.65	43.15	25,717,796	-0.12(-0.29%)
Nov 06, 2015	43.19	43.73	42.98	43.27	27,958,778	+1.33(+3.18%)
Nov 05, 2015	41.65	42.13	41.63	41.94	17,601,274	+0.25(+0.59%)
Nov 04, 2015	42.11	42.21	41.56	41.69	21,928,152	-0.26(-0.61%)
Nov 03, 2015	41.48	42.13	41.45	41.95	17,452,156	+0.26(+0.61%)
Nov 02, 2015	41.40	41.86	41.31	41.69	15,492,475	+0.51(+1.24%)
Oct 30, 2015	41.63	41.63	40.99	41.18	23,795,968	-0.38(-0.91%)
Oct 29, 2015	42.21	42.64	41.53	41.56	29,893,032	-0.79(-1.87%)
Oct 28, 2015	40.90	42.53	40.79	42.35	30,240,516	+1.64(+4.03%)
Oct 27, 2015	40.79	40.94	40.42	40.71	17,100,458	-0.39(-0.94%)
Oct 26, 2015	41.19	41.47	40.82	41.10	18,777,770	-0.41(-0.99%)
Oct 23, 2015	41.01	41.53	40.97	41.51	25,752,084	+0.87(+2.15%)
Oct 22, 2015	40.38	40.91	40.35	40.63	28,843,494	+0.54(+1.35%)
Oct 21, 2015	41.00	41.14	40.08	40.09	20,450,732	-0.80(-1.95%)
Oct 20, 2015	40.90	41.17	40.70	40.89	14,465,182	-0.02(-0.04%)
Oct 19, 2015	40.52	41.15	40.49	40.90	17,596,760	+0.13(+0.32%)
Oct 16, 2015	41.27	41.29	40.67	40.77	22,704,928	-0.22(-0.53%)
Oct 15, 2015	40.11	41.15	39.56	40.99	40,078,752	+1.74(+4.44%)
Oct 14, 2015	39.52	39.63	38.98	39.25	28,776,718	-0.38(-0.96%)
Oct 13, 2015	39.35	40.01	39.33	39.63	17,233,594	-0.05(-0.14%)
Oct 12, 2015	39.74	39.84	39.37	39.68	14,454,753	-0.08(-0.19%)
Oct 09, 2015	40.10	40.25	39.41	39.76	18,533,420	-0.21(-0.52%)
Oct 08, 2015	39.53	40.11	39.27	39.97	21,844,048	+0.26(+0.64%)
Oct 07, 2015	39.84	40.12	39.38	39.71	21,459,940	+0.20(+0.51%)
Oct 06, 2015	39.50	39.85	39.33	39.51	16,285,718	-0.08(-0.20%)
Oct 05, 2015	39.00	39.72	38.95	39.59	19,230,276	+0.99(+2.57%)
Oct 02, 2015	37.54	38.60	36.92	38.60	35,307,228	-0.01(-0.02%)
Oct 01, 2015	38.24	38.69	38.09	38.61	21,051,648	+0.22(+0.56%)
Sep 30, 2015	38.54	38.57	37.84	38.39	22,778,466	+0.47(+1.24%)
Sep 29, 2015	37.96	38.26	37.51	37.92	21,295,238	-0.02(-0.06%)
Sep 28, 2015	39.18	39.23	37.88	37.94	28,326,914	-1.18(-3.01%)
Sep 25, 2015	38.82	39.25	38.59	39.12	28,872,670	+1.10(+2.89%)
Sep 24, 2015	38.43	38.50	37.72	38.02	41,662,920	-0.77(-1.98%)
Sep 23, 2015	39.00	39.19	38.65	38.78	17,678,810	-0.20(-0.52%)
Sep 22, 2015	38.65	39.04	38.58	38.98	25,339,080	-0.26(-0.65%)
Sep 21, 2015	39.32	39.54	38.97	39.24	19,302,828	+0.33(+0.84%)
Sep 18, 2015	39.23	39.34	38.78	38.91	43,169,316	-1.05(-2.63%)
Sep 17, 2015	40.71	41.01	39.76	39.97	31,112,152	-0.73(-1.79%)
Sep 16, 2015	40.44	40.79	40.08	40.69	22,445,418	+0.46(+1.13%)
Sep 15, 2015	39.60	40.46	39.51	40.24	23,078,780	+0.79(+2.00%)
Sep 14, 2015	39.53	39.60	39.22	39.45	14,765,451	-0.09(-0.23%)
Sep 11, 2015	39.47	39.58	39.18	39.54	15,510,119	+0.02(+0.06%)
Sep 10, 2015	39.12	39.85	38.91	39.52	22,570,614	+0.15(+0.37%)
Sep 09, 2015	40.55	40.72	39.26	39.37	21,879,354	-0.60(-1.49%)
Sep 08, 2015	39.77	40.14	39.48	39.97	22,174,422	+0.82(+2.10%)
Sep 04, 2015	39.56	39.15	39.15	39.15	24,624,470	-0.93(-2.32%)
Sep 03, 2015	40.21	40.79	39.92	40.08	20,300,484	+0.03(+0.08%)
Sep 02, 2015	40.09	40.26	39.46	40.04	22,635,050	+0.63(+1.59%)

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.