Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.71	43.92	43.52	43.77	1,295,067	+0.13(+0.30%)
Nov 27, 2015	43.36	43.65	43.36	43.64	575,729	+0.22(+0.51%)
Nov 26, 2015	43.13	43.52	43.08	43.42	542,145	+0.33(+0.77%)
Nov 25, 2015	42.78	43.17	42.70	43.09	937,749	+0.42(+0.98%)
Nov 24, 2015	42.43	42.90	42.42	42.67	1,341,035	+0.07(+0.16%)
Nov 23, 2015		43.26	42.53	42.60	980,011	-0.63(-1.46%)
Nov 20, 2015	43.57	43.59	43.09	43.23	1,260,501	-0.12(-0.28%)
Nov 19, 2015	43.44	43.69	43.31	43.35	784,699	-0.04(-0.09%)
Nov 18, 2015	43.63	43.74	43.38	43.39	963,381	-0.07(-0.16%)
Nov 17, 2015	43.37	43.68	43.20	43.46	932,137	+0.27(+0.63%)
Nov 16, 2015	42.50	43.19	42.32	43.19	744,616	+0.72(+1.70%)
Nov 13, 2015	43.05	43.10	42.18	42.47	1,281,186	-0.78(-1.80%)
Nov 12, 2015	43.60	43.75	43.06	43.25	1,961,046	-0.57(-1.30%)
Nov 11, 2015	43.70	43.85	43.56	43.82	617,723	+0.23(+0.53%)
Nov 10, 2015	43.58	43.73	43.39	43.59	584,252	-0.13(-0.30%)
Nov 09, 2015	44.10	44.16	43.28	43.72	935,644	-0.28(-0.64%)
Nov 06, 2015	44.21	44.47	43.78	44.00	565,111	-0.02(-0.05%)
Nov 05, 2015	43.67	44.24	43.67	44.02	1,281,595	+0.49(+1.13%)
Nov 04, 2015	43.31	43.59	43.19	43.53	1,135,432	+0.36(+0.83%)
Nov 03, 2015	43.14	43.39	42.84	43.17	903,407	-0.01(-0.02%)
Nov 02, 2015	43.50	43.71	42.92	43.18	849,505	-0.13(-0.30%)
Oct 30, 2015	44.34	44.44	43.01	43.31	1,424,561	-1.03(-2.32%)
Oct 29, 2015	44.06	44.38	43.81	44.34	787,359	+0.11(+0.25%)
Oct 28, 2015	43.56	44.24	43.55	44.23	1,023,401	+0.75(+1.72%)
Oct 27, 2015	43.20	43.75	42.98	43.48	1,331,820	+0.38(+0.88%)
Oct 26, 2015	42.96	43.23	42.77	43.10	994,844	+0.16(+0.37%)
Oct 23, 2015	42.75	42.98	42.60	42.94	1,021,794	+0.50(+1.18%)
Oct 22, 2015	41.87	42.54	41.85	42.44	1,094,842	+0.69(+1.65%)
Oct 21, 2015	41.98	42.23	41.70	41.75	1,049,752	-0.07(-0.17%)
Oct 20, 2015	41.10	41.94	40.90	41.82	1,330,644	+0.86(+2.10%)
Oct 19, 2015	41.09	41.30	40.85	40.96	1,391,458	-0.11(-0.27%)
Oct 16, 2015	41.32	41.50	41.00	41.07	2,110,064	-0.06(-0.15%)
Oct 15, 2015	41.10	41.19	40.73	41.13	1,684,495	+0.38(+0.93%)
Oct 14, 2015	41.08	41.16	40.51	40.75	1,620,028	-0.22(-0.54%)
Oct 13, 2015	41.94	41.95	40.64	40.97	2,727,544	-1.04(-2.48%)
Oct 09, 2015		42.01	42.01	42.01	0	-0.56(-1.32%)
Oct 08, 2015	42.15	42.57	42.03	42.57	1,634,102	+0.35(+0.83%)
Oct 07, 2015	41.99	42.58	41.96	42.22	2,199,445	+0.34(+0.81%)
Oct 06, 2015	41.70	41.94	41.41	41.88	1,697,957	+0.49(+1.18%)
Oct 05, 2015	41.25	41.90	41.02	41.39	4,364,534	+0.50(+1.22%)
Oct 02, 2015		41.30	40.51	40.89	4,279,716	-2.27(-5.26%)
Oct 01, 2015	42.75	43.25	42.52	43.16	1,694,672	+0.56(+1.31%)
Sep 30, 2015	42.23	42.72	42.16	42.60	1,007,361	+0.73(+1.74%)
Sep 29, 2015	41.66	41.87	41.55	41.87	948,924	+0.26(+0.62%)
Sep 28, 2015	42.17	42.20	41.60	41.61	886,967	-0.65(-1.54%)
Sep 25, 2015	42.25	42.48	42.11	42.26	930,880	+0.45(+1.08%)
Sep 24, 2015	42.01	42.24	41.62	41.81	1,099,113	-0.98(-2.29%)
Sep 23, 2015	43.38	43.49	42.58	42.79	994,430	-0.50(-1.16%)
Sep 22, 2015	43.10	43.45	42.85	43.29	1,177,229	-0.28(-0.64%)
Sep 21, 2015	43.42	43.84	43.10	43.57	1,329,406	+0.58(+1.35%)
Sep 18, 2015	43.58	43.68	42.93	42.99	3,156,908	-0.92(-2.10%)
Sep 17, 2015	43.96	44.20	43.61	43.91	1,010,105	-0.10(-0.23%)
Sep 16, 2015	43.24	44.13	43.11	44.01	1,892,928	+1.01(+2.35%)
Sep 15, 2015	43.34	43.34	42.99	43.00	1,476,460	-0.22(-0.51%)
Sep 14, 2015	43.42	43.64	43.13	43.22	746,851	-0.11(-0.25%)
Sep 11, 2015	43.06	43.34	42.89	43.33	703,978	+0.08(+0.18%)
Sep 10, 2015	42.50	43.30	42.31	43.25	891,204	+0.61(+1.43%)
Sep 09, 2015	43.07	43.22	42.61	42.64	817,791	-0.05(-0.12%)
Sep 08, 2015	43.09	43.13	42.65	42.69	811,262	+0.22(+0.52%)
Sep 04, 2015		42.47	42.47	42.47	0	-0.37(-0.86%)
Sep 03, 2015	42.30	42.92	42.12	42.84	1,046,944	+0.72(+1.71%)
Sep 02, 2015	42.59	42.74	41.84	42.12	978,254	-0.17(-0.40%)

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.