Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	47.83	48.00	47.65	47.65	447,896	-0.08(-0.18%)
Oct 29, 2015	47.68	47.84	47.58	47.73	570,078	-0.40(-0.84%)
Oct 28, 2015	48.63	48.79	47.82	48.14	1,059,259	-0.46(-0.94%)
Oct 27, 2015	48.62	48.74	48.48	48.59	881,784	-0.44(-0.89%)
Oct 26, 2015	49.04	49.16	48.95	49.03	528,699	-0.54(-1.09%)
Oct 23, 2015	49.57	49.71	49.34	49.57	601,655	+0.44(+0.89%)
Oct 22, 2015	48.50	49.20	48.50	49.13	763,928	+0.98(+2.03%)
Oct 21, 2015	48.55	48.57	48.10	48.15	1,200,601	-0.52(-1.07%)
Oct 20, 2015	48.63	48.73	48.52	48.68	535,137	+0.06(+0.12%)
Oct 19, 2015	48.62	48.71	48.46	48.62	926,056	-0.40(-0.81%)
Oct 16, 2015	48.83	49.06	48.68	49.01	564,325	+0.00(+0.00%)
Oct 15, 2015	48.60	49.01	48.46	49.01	1,517,813	+1.35(+2.83%)
Oct 14, 2015	47.74	47.90	47.60	47.66	1,493,880	+0.24(+0.52%)
Oct 13, 2015	47.61	47.90	47.38	47.42	568,004	-0.62(-1.28%)
Oct 12, 2015	48.19	48.28	47.98	48.03	783,124	-0.15(-0.32%)
Oct 09, 2015	48.39	48.63	48.01	48.19	600,723	+0.17(+0.35%)
Oct 08, 2015	47.24	48.09	47.24	48.02	1,002,603	+0.30(+0.64%)
Oct 07, 2015	47.56	47.97	47.39	47.71	1,232,238	+1.39(+3.00%)
Oct 06, 2015	46.39	46.53	46.20	46.32	1,530,027	-0.35(-0.74%)
Oct 05, 2015	46.17	46.71	46.08	46.67	1,106,633	+0.87(+1.90%)
Oct 02, 2015	44.59	45.80	44.44	45.80	2,125,624	+1.09(+2.43%)
Oct 01, 2015	44.73	44.96	44.41	44.71	3,254,267	+0.22(+0.49%)
Sep 30, 2015	44.23	44.54	44.09	44.49	1,412,828	+1.19(+2.75%)
Sep 29, 2015	43.16	43.51	43.01	43.30	1,966,388	+0.13(+0.29%)
Sep 28, 2015	43.57	43.65	43.04	43.18	1,132,960	-0.84(-1.90%)
Sep 25, 2015	44.47	44.57	43.90	44.01	1,446,615	-0.08(-0.17%)
Sep 24, 2015	43.88	44.21	43.56	44.09	3,226,772	-0.31(-0.70%)
Sep 23, 2015	44.67	44.73	44.34	44.40	891,046	-0.51(-1.13%)
Sep 22, 2015	44.91	44.96	44.64	44.91	1,134,223	-0.74(-1.63%)
Sep 21, 2015	45.80	45.85	45.50	45.65	2,244,118	+0.02(+0.04%)
Sep 18, 2015	45.95	46.27	45.54	45.63	1,270,535	-0.71(-1.53%)
Sep 17, 2015	45.98	47.26	45.98	46.34	849,859	-0.13(-0.27%)
Sep 16, 2015	46.16	46.56	46.06	46.47	953,396	+1.08(+2.38%)
Sep 15, 2015	44.93	45.50	44.92	45.39	1,629,592	+0.37(+0.82%)
Sep 14, 2015	45.07	45.10	44.83	45.01	562,983	-0.29(-0.63%)
Sep 11, 2015	44.89	45.32	44.89	45.30	621,511	+0.19(+0.43%)
Sep 10, 2015	44.96	45.34	44.80	45.11	1,891,219	+0.26(+0.58%)
Sep 09, 2015	45.55	45.71	44.80	44.85	1,405,574	+0.17(+0.38%)
Sep 08, 2015	44.29	44.71	44.28	44.68	1,238,109	+1.71(+3.99%)
Sep 04, 2015	43.29	42.97	42.97	42.97	1,410,286	-1.27(-2.86%)
Sep 03, 2015	44.21	44.78	44.18	44.23	2,415,639	+0.19(+0.42%)
Sep 02, 2015	44.10	44.10	43.70	44.04	2,958,670	+0.51(+1.16%)
Sep 01, 2015	43.87	44.07	43.33	43.54	2,256,093	-1.45(-3.22%)
Aug 31, 2015	44.98	45.15	44.65	44.99	2,697,511	-0.24(-0.52%)
Aug 28, 2015	45.17	45.43	45.02	45.23	5,876,923	-0.55(-1.20%)
Aug 27, 2015	45.00	45.86	44.94	45.77	2,959,583	+1.65(+3.75%)
Aug 26, 2015	43.75	44.17	42.99	44.12	4,774,345	+1.27(+2.95%)
Aug 25, 2015	44.50	44.80	42.86	42.86	4,284,960	+1.05(+2.52%)
Aug 24, 2015	40.58	43.19	40.16	41.80	5,501,926	-2.29(-5.18%)
Aug 21, 2015	44.87	45.10	44.08	44.09	3,874,421	-1.32(-2.90%)
Aug 20, 2015	45.66	45.77	45.38	45.40	3,160,452	-0.98(-2.11%)
Aug 19, 2015	46.71	46.78	46.06	46.38	1,904,179	-0.57(-1.22%)
Aug 18, 2015	46.95	47.15	46.91	46.95	1,381,183	-0.69(-1.45%)
Aug 17, 2015	47.38	47.65	47.31	47.65	779,855	-0.49(-1.02%)
Aug 14, 2015	48.01	48.24	48.01	48.14	2,018,675	+0.19(+0.40%)
Aug 13, 2015	48.04	48.19	47.86	47.94	1,950,504	+0.12(+0.25%)
Aug 12, 2015	47.65	47.87	47.49	47.82	4,896,733	-0.84(-1.72%)
Aug 11, 2015	48.73	48.75	48.31	48.66	2,785,687	-1.23(-2.47%)
Aug 10, 2015	49.42	49.93	49.42	49.89	2,491,105	+0.74(+1.51%)
Aug 07, 2015	49.18	49.30	49.05	49.15	818,436	+0.07(+0.14%)
Aug 06, 2015	49.23	49.37	48.98	49.08	1,449,152	-0.53(-1.07%)
Aug 05, 2015	49.84	49.96	49.52	49.61	1,184,254	+0.17(+0.34%)
Aug 04, 2015	49.59	49.74	49.31	49.44	1,538,144	+0.23(+0.46%)

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.