Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.66	40.95	40.20	40.31	4,027,098	-0.51(-1.24%)
Oct 29, 2015	40.59	41.16	40.53	40.82	3,221,136	+0.20(+0.48%)
Oct 28, 2015	40.01	41.04	39.66	40.62	3,434,641	+0.56(+1.40%)
Oct 27, 2015	39.84	40.64	39.64	40.06	4,876,215	+0.37(+0.92%)
Oct 26, 2015	39.78	40.26	39.36	39.69	3,125,444	-0.18(-0.45%)
Oct 23, 2015	38.58	40.47	38.47	39.87	7,886,298	+1.63(+4.26%)
Oct 22, 2015	39.07	39.27	37.47	38.24	9,504,302	-0.81(-2.06%)
Oct 21, 2015	40.66	40.83	37.05	39.05	10,434,909	-1.34(-3.32%)
Oct 20, 2015	40.92	41.03	40.14	40.39	3,083,898	-0.65(-1.58%)
Oct 19, 2015	41.06	41.25	40.52	41.03	2,053,696	-0.14(-0.34%)
Oct 16, 2015	40.50	41.37	40.48	41.17	4,396,203	+0.87(+2.16%)
Oct 15, 2015	39.07	40.41	38.97	40.30	2,647,576	+0.58(+1.46%)
Oct 14, 2015	39.68	40.26	39.49	39.72	3,137,709	+0.06(+0.14%)
Oct 13, 2015	39.87	40.41	39.54	39.66	3,505,415	-0.37(-0.91%)
Oct 12, 2015	40.19	40.37	39.76	40.03	3,038,717	-0.08(-0.21%)
Oct 09, 2015	40.41	40.59	40.09	40.11	3,054,654	-0.39(-0.97%)
Oct 08, 2015	39.89	40.68	39.35	40.51	4,731,472	+0.52(+1.29%)
Oct 07, 2015	38.98	40.03	38.64	39.99	4,462,642	+1.20(+3.09%)
Oct 06, 2015	40.10	40.40	38.61	38.79	4,931,589	-1.37(-3.41%)
Oct 05, 2015	40.44	40.67	39.69	40.16	5,833,765	-0.16(-0.40%)
Oct 02, 2015	38.08	40.34	37.95	40.32	4,307,003	+1.62(+4.19%)
Oct 01, 2015	38.49	38.75	37.84	38.70	4,408,443	+0.10(+0.27%)
Sep 30, 2015	38.08	38.63	37.82	38.60	5,285,749	+1.43(+3.86%)
Sep 29, 2015	37.77	38.21	36.53	37.16	7,818,488	-0.29(-0.78%)
Sep 28, 2015	39.62	39.65	36.91	37.45	9,554,378	-2.39(-6.00%)
Sep 25, 2015	41.34	41.37	39.25	39.84	3,732,210	-1.01(-2.48%)
Sep 24, 2015	41.36	41.43	40.31	40.85	3,416,377	-0.68(-1.65%)
Sep 23, 2015	41.43	41.85	41.23	41.54	1,923,193	+0.08(+0.20%)
Sep 22, 2015	41.25	41.73	41.00	41.45	2,526,958	-0.25(-0.61%)
Sep 21, 2015	42.44	42.71	41.34	41.71	2,670,204	-0.58(-1.37%)
Sep 18, 2015	42.47	42.83	42.08	42.29	8,619,457	-0.83(-1.93%)
Sep 17, 2015	41.94	43.70	41.94	43.12	5,836,592	+1.41(+3.37%)
Sep 16, 2015	41.98	42.04	40.96	41.72	4,526,571	-0.52(-1.22%)
Sep 15, 2015	41.90	42.30	41.69	42.23	2,133,764	+0.55(+1.33%)
Sep 14, 2015	42.05	42.18	41.42	41.68	2,328,256	-0.50(-1.18%)
Sep 11, 2015	41.80	42.30	41.36	42.18	2,641,976	+0.62(+1.49%)
Sep 10, 2015	41.17	42.11	41.05	41.56	3,063,398	+0.37(+0.89%)
Sep 09, 2015	42.35	42.42	41.10	41.19	3,163,152	-0.88(-2.09%)
Sep 08, 2015	41.91	42.12	41.07	42.07	4,411,752	+0.82(+2.00%)
Sep 04, 2015	41.21	41.25	41.25	41.25	4,476,358	-0.49(-1.17%)
Sep 03, 2015	42.48	42.76	41.53	41.74	3,128,849	-0.55(-1.31%)
Sep 02, 2015	41.73	42.33	41.15	42.29	2,880,388	+1.07(+2.59%)
Sep 01, 2015	41.19	42.07	41.03	41.22	4,637,007	-0.83(-1.98%)
Aug 31, 2015	42.87	43.03	41.96	42.05	2,752,759	-0.85(-1.99%)
Aug 28, 2015	43.12	43.24	42.23	42.91	2,892,955	-0.07(-0.17%)
Aug 27, 2015	41.90	43.25	41.34	42.98	4,910,151	+1.51(+3.64%)
Aug 26, 2015	40.82	41.55	39.36	41.47	6,266,471	+1.58(+3.97%)
Aug 25, 2015	41.79	42.03	39.89	39.89	4,069,652	-0.91(-2.23%)
Aug 24, 2015	39.84	42.15	35.36	40.80	6,108,801	-1.40(-3.31%)
Aug 21, 2015	42.97	43.40	42.19	42.20	4,027,963	-1.27(-2.93%)
Aug 20, 2015	44.39	44.69	43.38	43.47	2,685,023	-1.43(-3.19%)
Aug 19, 2015	44.47	45.16	44.28	44.90	2,297,697	+0.17(+0.38%)
Aug 18, 2015	45.54	45.72	44.70	44.74	3,039,077	-0.90(-1.97%)
Aug 17, 2015	44.33	45.65	44.29	45.64	1,973,561	+1.14(+2.57%)
Aug 14, 2015	44.66	44.66	43.99	44.49	2,768,206	-0.18(-0.40%)
Aug 13, 2015	44.82	45.34	44.61	44.67	2,747,171	-0.19(-0.42%)
Aug 12, 2015	44.89	45.06	43.94	44.86	3,813,893	-0.33(-0.73%)
Aug 11, 2015	45.05	45.49	44.84	45.19	2,077,008	-0.09(-0.20%)
Aug 10, 2015	45.38	45.93	45.17	45.28	3,275,308	+0.07(+0.17%)
Aug 07, 2015	45.02	45.35	44.39	45.20	3,704,327	+0.03(+0.06%)
Aug 06, 2015	46.37	47.02	44.88	45.17	3,444,252	-0.31(-0.68%)
Aug 05, 2015	45.80	45.96	45.41	45.48	4,401,359	-0.22(-0.49%)
Aug 04, 2015	45.95	46.78	45.17	45.71	5,201,036	+0.35(+0.76%)

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.