Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	47.26	47.47	47.13	47.15	24,775,488	-0.10(-0.21%)
Oct 29, 2015	47.03	47.29	47.03	47.25	16,645,932	-0.35(-0.73%)
Oct 28, 2015	47.48	47.86	47.16	47.60	22,456,786	+0.31(+0.65%)
Oct 27, 2015	47.35	47.43	47.21	47.29	18,879,656	-0.42(-0.87%)
Oct 26, 2015	47.81	47.83	47.67	47.70	18,188,144	-0.18(-0.37%)
Oct 23, 2015	47.83	47.98	47.68	47.88	21,578,336	+0.47(+0.99%)
Oct 22, 2015	47.15	47.60	47.13	47.41	36,741,464	+0.52(+1.12%)
Oct 21, 2015	47.20	47.22	46.86	46.89	16,501,695	-0.02(-0.05%)
Oct 20, 2015	46.89	47.03	46.85	46.91	16,758,765	-0.19(-0.41%)
Oct 19, 2015	47.06	47.11	46.92	47.10	15,274,207	-0.16(-0.34%)
Oct 16, 2015	47.23	47.31	47.07	47.26	30,293,236	-0.04(-0.08%)
Oct 15, 2015	46.88	47.33	46.83	47.30	28,327,228	+0.79(+1.71%)
Oct 14, 2015	46.54	46.69	46.37	46.51	26,910,078	+0.09(+0.20%)
Oct 13, 2015	46.38	46.78	46.37	46.42	25,299,080	-0.59(-1.26%)
Oct 12, 2015	47.01	47.08	46.91	47.01	11,973,514	-0.09(-0.20%)
Oct 09, 2015	47.10	47.21	46.95	47.10	21,862,632	+0.08(+0.18%)
Oct 08, 2015	46.34	47.02	46.34	47.02	21,872,508	+0.37(+0.79%)
Oct 07, 2015	46.58	46.77	46.26	46.65	26,569,074	+0.58(+1.26%)
Oct 06, 2015	46.01	46.25	45.96	46.07	23,502,498	+0.05(+0.12%)
Oct 05, 2015	45.69	46.04	45.69	46.01	35,962,568	+0.90(+1.98%)
Oct 02, 2015	44.17	45.13	44.07	45.12	26,951,004	+0.76(+1.70%)
Oct 01, 2015	44.49	44.58	43.97	44.36	26,499,190	+0.14(+0.31%)
Sep 30, 2015	44.09	44.26	43.78	44.22	48,953,760	+0.83(+1.90%)
Sep 29, 2015	43.31	43.48	43.11	43.40	26,202,736	-0.06(-0.14%)
Sep 28, 2015	43.99	44.02	43.39	43.46	24,347,464	-0.87(-1.97%)
Sep 25, 2015	44.61	44.70	44.15	44.33	28,218,182	+0.39(+0.88%)
Sep 24, 2015	43.70	44.05	43.44	43.95	29,674,546	-0.12(-0.28%)
Sep 23, 2015	44.34	44.38	43.90	44.07	22,222,090	-0.21(-0.47%)
Sep 22, 2015	44.29	44.42	43.96	44.28	37,891,540	-1.08(-2.38%)
Sep 21, 2015	45.52	45.60	45.17	45.36	23,195,614	-0.02(-0.05%)
Sep 18, 2015	45.67	45.89	45.36	45.38	47,895,004	-1.16(-2.50%)
Sep 17, 2015	46.25	47.08	46.23	46.55	31,203,484	+0.02(+0.05%)
Sep 16, 2015	46.22	46.54	46.14	46.52	36,574,336	+0.70(+1.53%)
Sep 15, 2015	45.43	45.86	45.36	45.82	23,548,736	+0.31(+0.68%)
Sep 14, 2015	45.47	45.54	45.30	45.51	15,796,203	-0.35(-0.76%)
Sep 11, 2015	45.54	45.86	45.45	45.86	16,789,944	-0.01(-0.02%)
Sep 10, 2015	45.61	46.05	45.52	45.87	26,960,252	+0.30(+0.66%)
Sep 09, 2015	46.47	46.49	45.52	45.57	37,820,156	-0.19(-0.40%)
Sep 08, 2015	45.56	45.78	45.41	45.75	27,872,186	+1.30(+2.93%)
Sep 04, 2015	44.53	44.45	44.45	44.45	33,404,510	-1.04(-2.29%)
Sep 03, 2015	45.54	45.84	45.38	45.49	30,459,368	+0.11(+0.24%)
Sep 02, 2015	45.47	45.47	44.90	45.38	30,293,638	+0.66(+1.48%)
Sep 01, 2015	44.94	45.19	44.57	44.72	54,761,200	-1.55(-3.35%)
Aug 31, 2015	46.32	46.50	46.11	46.27	46,409,588	-0.35(-0.74%)
Aug 28, 2015	46.38	46.71	46.35	46.62	31,405,762	-0.07(-0.15%)
Aug 27, 2015	46.35	46.83	46.27	46.69	51,823,668	+0.56(+1.22%)
Aug 26, 2015	46.05	46.15	45.04	46.12	63,772,340	+1.06(+2.36%)
Aug 25, 2015	46.59	46.59	44.98	45.06	65,618,124	+0.42(+0.95%)
Aug 24, 2015	44.25	45.61	43.60	44.63	81,586,000	-1.60(-3.45%)
Aug 21, 2015	47.17	47.30	46.11	46.23	60,940,100	-1.08(-2.28%)
Aug 20, 2015	47.93	48.01	47.30	47.31	41,914,944	-1.17(-2.42%)
Aug 19, 2015	48.53	48.71	48.21	48.48	21,480,824	-0.43(-0.88%)
Aug 18, 2015	48.97	49.07	48.82	48.92	14,184,326	-0.37(-0.75%)
Aug 17, 2015	48.96	49.29	48.88	49.29	11,516,745	-0.09(-0.19%)
Aug 14, 2015	49.13	49.40	49.09	49.38	21,943,322	+0.08(+0.16%)
Aug 13, 2015	49.25	49.39	49.11	49.30	16,472,984	-0.03(-0.06%)
Aug 12, 2015	49.01	49.33	48.72	49.33	35,975,584	-0.35(-0.71%)
Aug 11, 2015	49.76	49.82	49.48	49.69	20,356,466	-0.77(-1.53%)
Aug 10, 2015	49.98	50.48	49.97	50.46	17,760,444	+0.61(+1.22%)
Aug 07, 2015	49.68	49.88	49.62	49.85	18,600,756	-0.09(-0.19%)
Aug 06, 2015	50.06	50.12	49.80	49.94	16,138,257	-0.21(-0.42%)
Aug 05, 2015	50.17	50.30	50.09	50.15	17,630,640	+0.26(+0.53%)
Aug 04, 2015	49.96	50.04	49.77	49.89	17,305,598	+0.04(+0.08%)

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.