Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	39.15	40.37	39.04	40.14	1,242,236	+1.10(+2.82%)
Oct 29, 2015	38.70	39.24	38.62	39.04	831,782	+0.15(+0.39%)
Oct 28, 2015	38.08	39.37	38.01	38.89	1,197,046	+1.02(+2.69%)
Oct 27, 2015	39.24	39.54	37.79	37.87	1,321,058	-1.80(-4.54%)
Oct 26, 2015	39.66	39.95	39.51	39.67	671,382	-0.08(-0.20%)
Oct 23, 2015	39.43	39.97	39.28	39.75	1,052,102	+0.57(+1.45%)
Oct 22, 2015	39.09	39.83	38.97	39.18	1,004,233	+0.25(+0.64%)
Oct 21, 2015	39.51	39.67	38.88	38.93	855,295	-0.41(-1.04%)
Oct 20, 2015	38.84	40.03	38.83	39.34	1,423,888	+0.27(+0.69%)
Oct 19, 2015	38.95	39.49	38.89	39.07	1,032,303	-0.25(-0.64%)
Oct 16, 2015	40.47	40.69	38.79	39.32	1,597,628	-1.25(-3.08%)
Oct 15, 2015	40.67	40.85	39.67	40.57	1,248,653	-0.08(-0.20%)
Oct 14, 2015	40.74	41.21	40.51	40.65	1,143,866	-0.23(-0.56%)
Oct 13, 2015	40.64	41.44	40.62	40.88	1,214,631	-0.03(-0.07%)
Oct 12, 2015	41.37	41.47	40.62	40.91	680,617	-0.44(-1.06%)
Oct 09, 2015	41.37	41.81	40.95	41.35	1,025,792	+0.09(+0.22%)
Oct 08, 2015	40.23	41.40	40.16	41.26	1,469,954	+0.87(+2.15%)
Oct 07, 2015	40.05	41.12	39.70	40.39	1,722,962	+0.63(+1.58%)
Oct 06, 2015	39.25	40.32	39.02	39.76	1,622,179	+0.43(+1.09%)
Oct 05, 2015	37.85	39.42	37.51	39.33	1,529,325	+1.93(+5.16%)
Oct 02, 2015	36.33	37.41	36.05	37.40	948,337	+0.64(+1.74%)
Oct 01, 2015	37.61	37.70	36.59	36.76	2,079,993	-0.67(-1.79%)
Sep 30, 2015	37.65	37.95	36.87	37.43	2,873,943	+0.12(+0.32%)
Sep 29, 2015	36.67	37.37	36.55	37.31	1,901,143	+0.66(+1.80%)
Sep 28, 2015	37.02	37.30	36.47	36.65	1,739,622	-0.71(-1.90%)
Sep 25, 2015	37.70	37.72	37.20	37.36	1,551,770	+0.01(+0.03%)
Sep 24, 2015	36.69	37.59	36.27	37.35	2,343,505	+0.35(+0.95%)
Sep 23, 2015	37.56	37.64	36.90	37.00	1,095,656	-0.41(-1.10%)
Sep 22, 2015	37.39	37.50	37.05	37.41	1,871,799	-0.57(-1.50%)
Sep 21, 2015	38.15	38.20	37.69	37.98	2,275,963	+0.09(+0.24%)
Sep 18, 2015	38.74	38.75	37.74	37.89	1,827,332	-1.31(-3.34%)
Sep 17, 2015	39.24	39.92	39.11	39.20	2,740,400	-0.07(-0.18%)
Sep 16, 2015	39.31	39.67	39.18	39.27	2,768,686	+0.07(+0.18%)
Sep 15, 2015	39.65	39.65	39.15	39.20	2,682,881	-0.05(-0.13%)
Sep 14, 2015	39.99	40.03	39.18	39.25	1,595,472	-0.94(-2.34%)
Sep 11, 2015	39.63	40.19	39.52	40.19	990,379	+0.35(+0.88%)
Sep 10, 2015	39.81	40.05	39.12	39.84	1,010,424	+0.05(+0.13%)
Sep 09, 2015	40.47	40.77	39.70	39.79	1,051,391	-0.28(-0.70%)
Sep 08, 2015	40.15	40.32	39.89	40.07	1,577,269	+0.64(+1.62%)
Sep 04, 2015	39.77	39.43	39.43	39.43	1,065,700	-0.91(-2.26%)
Sep 03, 2015	40.07	40.85	39.91	40.34	793,894	+0.37(+0.93%)
Sep 02, 2015	40.02	40.07	39.27	39.97	1,366,057	+0.49(+1.24%)
Sep 01, 2015	39.48	40.07	39.24	39.48	1,674,169	-0.93(-2.30%)
Aug 31, 2015	39.67	40.74	39.51	40.41	1,393,950	+0.45(+1.13%)
Aug 28, 2015	39.24	40.30	39.20	39.96	1,644,202	+0.56(+1.42%)
Aug 27, 2015	38.12	39.56	38.04	39.40	1,975,619	+1.81(+4.82%)
Aug 26, 2015	38.00	38.01	36.82	37.59	2,564,037	+0.54(+1.46%)
Aug 25, 2015	39.43	39.43	37.05	37.05	2,602,882	-1.21(-3.16%)
Aug 24, 2015	38.50	39.82	38.01	38.26	3,076,071	-2.05(-5.09%)
Aug 21, 2015	41.36	41.63	40.28	40.31	1,845,809	-1.44(-3.45%)
Aug 20, 2015	42.79	42.81	41.75	41.75	1,306,261	-1.29(-3.00%)
Aug 19, 2015	43.00	43.58	42.81	43.04	1,423,729	-0.32(-0.74%)
Aug 18, 2015	43.72	43.80	42.94	43.36	1,135,860	-0.58(-1.32%)
Aug 17, 2015	43.87	44.11	43.49	43.94	1,511,207	-0.22(-0.50%)
Aug 14, 2015	43.83	44.52	43.79	44.16	1,124,848	+0.37(+0.84%)
Aug 13, 2015	43.84	44.21	43.59	43.79	1,217,320	-0.37(-0.84%)
Aug 12, 2015	43.83	44.36	43.39	44.16	2,509,611	-0.18(-0.41%)
Aug 11, 2015	44.10	44.56	43.59	44.34	1,473,375	-0.26(-0.58%)
Aug 10, 2015	43.63	44.64	43.40	44.60	1,158,022	+1.37(+3.17%)
Aug 07, 2015	43.27	43.69	43.16	43.23	765,997	-0.26(-0.60%)
Aug 06, 2015	42.74	43.65	42.58	43.49	2,020,819	+0.86(+2.02%)
Aug 05, 2015	43.20	43.55	42.58	42.63	1,790,877	+0.21(+0.50%)
Aug 04, 2015	42.74	43.00	42.38	42.42	1,284,353	-0.13(-0.31%)

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.