Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.62	40.65	40.36	40.38	9,446,035	-0.37(-0.91%)
Oct 29, 2015	40.68	40.80	40.59	40.75	8,172,106	-0.39(-0.96%)
Oct 28, 2015	40.63	41.17	40.60	41.14	10,794,895	+0.60(+1.48%)
Oct 27, 2015	40.44	40.57	40.33	40.54	12,520,161	-0.56(-1.36%)
Oct 26, 2015	41.06	41.17	40.86	41.10	10,825,386	-0.16(-0.39%)
Oct 23, 2015	41.00	41.36	40.91	41.26	8,953,895	+0.62(+1.53%)
Oct 22, 2015	40.12	40.81	40.12	40.64	8,127,815	+0.86(+2.17%)
Oct 21, 2015	40.00	40.03	39.74	39.78	5,923,787	+0.58(+1.49%)
Oct 20, 2015	39.13	39.27	39.07	39.19	3,279,000	-0.06(-0.15%)
Oct 19, 2015	39.10	39.27	39.00	39.25	7,290,320	-0.33(-0.82%)
Oct 16, 2015	39.44	39.61	39.32	39.58	5,381,460	+0.31(+0.79%)
Oct 15, 2015	38.92	39.33	38.76	39.27	5,311,642	+1.08(+2.82%)
Oct 14, 2015	38.60	38.73	38.06	38.19	5,491,517	-0.88(-2.25%)
Oct 13, 2015	39.09	39.36	38.98	39.07	7,248,469	-0.53(-1.34%)
Oct 12, 2015	39.58	39.61	39.45	39.60	2,710,950	+0.02(+0.06%)
Oct 09, 2015	39.62	39.74	39.52	39.58	5,316,909	+0.34(+0.87%)
Oct 08, 2015	38.91	39.34	38.89	39.24	6,034,027	+0.17(+0.45%)
Oct 07, 2015	39.00	39.19	38.73	39.07	8,430,955	+0.69(+1.80%)
Oct 06, 2015	38.46	38.58	38.22	38.38	6,821,923	-0.38(-0.98%)
Oct 05, 2015	38.35	38.84	38.35	38.75	10,306,704	+1.11(+2.94%)
Oct 02, 2015	36.56	37.68	36.41	37.65	9,707,129	+0.61(+1.64%)
Oct 01, 2015	36.93	37.06	36.60	37.04	10,027,484	+0.17(+0.47%)
Sep 30, 2015	36.63	36.88	36.26	36.87	10,586,716	+0.71(+1.97%)
Sep 29, 2015	36.14	36.38	35.91	36.16	10,641,776	-0.57(-1.55%)
Sep 28, 2015	37.41	37.41	36.60	36.72	8,081,973	-1.36(-3.56%)
Sep 25, 2015	38.25	38.32	37.76	38.08	14,953,659	+1.11(+2.99%)
Sep 24, 2015	36.57	37.06	36.17	36.97	11,164,295	-0.40(-1.07%)
Sep 23, 2015	37.47	37.55	37.11	37.38	11,574,064	+0.03(+0.08%)
Sep 22, 2015	37.25	37.48	37.01	37.35	10,193,933	-0.74(-1.95%)
Sep 21, 2015	38.03	38.23	37.78	38.09	8,030,032	+0.38(+1.00%)
Sep 18, 2015	37.74	38.02	37.64	37.71	7,878,087	-1.20(-3.07%)
Sep 17, 2015	39.11	39.54	38.86	38.91	7,335,495	-0.36(-0.93%)
Sep 16, 2015	38.98	39.34	38.98	39.27	7,059,128	+0.65(+1.69%)
Sep 15, 2015	38.15	38.70	38.01	38.62	5,100,068	+0.53(+1.39%)
Sep 14, 2015	38.05	38.16	37.84	38.09	3,910,881	-0.22(-0.57%)
Sep 11, 2015	38.10	38.34	37.97	38.31	4,804,943	-0.12(-0.32%)
Sep 10, 2015	38.42	38.61	38.28	38.43	10,411,443	+0.05(+0.12%)
Sep 09, 2015	39.29	39.36	38.33	38.39	13,274,258	+0.18(+0.48%)
Sep 08, 2015	37.98	38.25	37.86	38.20	10,597,939	+1.31(+3.55%)
Sep 04, 2015	37.04	36.89	36.89	36.89	11,006,214	-1.54(-4.00%)
Sep 03, 2015	38.33	38.82	38.32	38.43	8,395,040	+0.17(+0.46%)
Sep 02, 2015	38.33	38.33	37.70	38.26	10,735,672	+0.93(+2.50%)
Sep 01, 2015	37.54	37.92	37.15	37.33	17,007,086	-2.24(-5.66%)
Aug 31, 2015	39.68	39.88	39.45	39.57	7,088,293	-0.80(-1.99%)
Aug 28, 2015	40.02	40.47	39.98	40.37	11,652,386	+0.51(+1.27%)
Aug 27, 2015	39.30	40.03	39.12	39.86	15,626,470	+1.01(+2.61%)
Aug 26, 2015	38.28	38.86	37.62	38.85	19,462,518	+2.01(+5.45%)
Aug 25, 2015	38.39	38.54	36.84	36.84	15,473,527	+0.18(+0.50%)
Aug 24, 2015	35.48	37.55	34.77	36.66	27,801,012	-2.72(-6.90%)
Aug 21, 2015	40.50	40.72	39.36	39.38	22,795,064	-1.63(-3.97%)
Aug 20, 2015	41.58	41.69	41.00	41.01	12,983,362	-1.46(-3.44%)
Aug 19, 2015	42.81	42.81	42.39	42.47	7,899,520	-0.73(-1.68%)
Aug 18, 2015	43.20	43.30	43.13	43.19	4,038,998	-0.23(-0.54%)
Aug 17, 2015	43.14	43.43	43.11	43.43	5,995,457	+0.15(+0.35%)
Aug 14, 2015	43.10	43.34	43.02	43.28	10,933,627	-0.03(-0.07%)
Aug 13, 2015	43.31	43.38	43.00	43.31	5,169,793	+0.36(+0.85%)
Aug 12, 2015	42.72	42.77	42.25	42.94	11,028,345	-0.68(-1.56%)
Aug 11, 2015	43.48	43.66	43.39	43.63	8,412,079	-0.49(-1.12%)
Aug 10, 2015	43.88	44.13	43.88	44.12	5,439,246	+0.52(+1.20%)
Aug 07, 2015	43.66	43.73	43.42	43.59	4,994,100	+0.09(+0.21%)
Aug 06, 2015	43.70	43.75	43.39	43.50	4,997,370	-0.14(-0.31%)
Aug 05, 2015	43.49	43.77	43.48	43.64	7,102,882	+0.45(+1.03%)
Aug 04, 2015	43.01	43.24	42.91	43.19	4,090,668	-0.17(-0.38%)

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.