Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.21	44.37	43.63	43.85	3,707,982	-0.36(-0.81%)
Nov 27, 2015	44.27	44.35	44.05	44.21	1,230,084	+0.10(+0.23%)
Nov 25, 2015	43.95	44.11	44.11	44.11	2,339,462	+0.04(+0.09%)
Nov 24, 2015	43.72	44.12	43.48	44.07	1,824,731	-0.03(-0.06%)
Nov 23, 2015	44.35	44.54	43.77	44.10	3,408,085	-0.34(-0.76%)
Nov 20, 2015	44.13	44.67	44.00	44.43	3,918,375	+0.39(+0.90%)
Nov 19, 2015	44.18	44.33	43.73	44.04	3,118,675	-0.26(-0.59%)
Nov 18, 2015	43.02	44.32	42.59	44.30	3,597,332	+1.32(+3.08%)
Nov 17, 2015	42.28	43.30	42.00	42.98	3,874,967	+0.44(+1.04%)
Nov 16, 2015	42.26	42.65	42.00	42.54	3,750,295	+0.42(+1.00%)
Nov 13, 2015	41.66	42.33	41.50	42.12	3,496,900	+0.30(+0.72%)
Nov 12, 2015	42.27	42.43	41.75	41.81	3,044,254	-0.52(-1.22%)
Nov 11, 2015	43.12	43.12	42.31	42.33	2,256,481	-0.75(-1.74%)
Nov 10, 2015	43.05	43.23	42.50	43.08	3,155,595	+0.08(+0.17%)
Nov 09, 2015	42.99	43.23	42.22	43.01	3,948,740	-0.16(-0.37%)
Nov 06, 2015	42.63	43.46	42.10	43.17	3,723,240	+0.48(+1.12%)
Nov 05, 2015	43.72	43.93	42.18	42.69	5,513,750	-1.02(-2.34%)
Nov 04, 2015	43.81	44.27	43.41	43.71	8,219,389	-0.08(-0.17%)
Nov 03, 2015	43.64	44.04	42.63	43.79	8,527,225	+2.32(+5.60%)
Nov 02, 2015	40.81	41.73	40.46	41.46	4,584,675	+1.15(+2.86%)
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%)

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.