Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	47.46	47.70	46.76	47.45	2,694,468	+0.07(+0.14%)
Oct 29, 2015	47.21	47.58	46.67	47.38	1,073,309	-0.02(-0.04%)
Oct 28, 2015	46.54	47.69	46.12	47.40	1,293,235	+1.20(+2.59%)
Oct 27, 2015	47.49	47.50	45.51	46.20	1,309,194	-1.29(-2.72%)
Oct 26, 2015	47.31	47.75	47.20	47.50	1,617,914	+0.19(+0.40%)
Oct 23, 2015	47.53	48.36	46.73	47.31	2,015,478	+0.44(+0.93%)
Oct 22, 2015	47.67	47.96	46.69	46.87	1,692,908	-0.54(-1.14%)
Oct 21, 2015	47.71	47.98	47.29	47.41	997,345	-0.05(-0.10%)
Oct 20, 2015	47.23	48.41	47.15	47.46	2,225,839	+0.30(+0.64%)
Oct 19, 2015	47.11	47.62	46.77	47.15	1,802,912	-0.20(-0.42%)
Oct 16, 2015	47.74	48.07	46.60	47.35	1,051,128	-0.32(-0.68%)
Oct 15, 2015	47.33	47.83	46.90	47.68	1,379,085	+0.81(+1.72%)
Oct 14, 2015	46.60	47.44	46.31	46.87	1,262,263	+0.27(+0.57%)
Oct 13, 2015	46.40	47.78	45.96	46.60	1,576,064	-0.20(-0.43%)
Oct 12, 2015	47.10	47.22	45.69	46.80	1,103,218	-0.25(-0.52%)
Oct 09, 2015	48.22	48.47	46.18	47.05	2,161,335	-0.86(-1.80%)
Oct 08, 2015	46.19	48.41	46.06	47.91	3,504,397	+1.66(+3.59%)
Oct 07, 2015	44.45	46.39	44.36	46.25	2,229,964	+2.16(+4.89%)
Oct 06, 2015	44.25	44.67	43.56	44.09	1,800,800	-0.12(-0.28%)
Oct 05, 2015	43.50	44.68	43.42	44.22	2,259,521	+0.93(+2.15%)
Oct 02, 2015	41.42	43.49	41.21	43.29	2,093,974	+1.20(+2.84%)
Oct 01, 2015	41.71	42.31	41.03	42.09	2,151,786	+0.59(+1.42%)
Sep 30, 2015	40.90	41.76	40.79	41.50	1,852,581	+1.30(+3.24%)
Sep 29, 2015	40.24	40.73	39.07	40.20	3,283,284	-0.02(-0.05%)
Sep 28, 2015	42.30	42.93	40.21	40.22	2,687,661	-2.52(-5.89%)
Sep 25, 2015	42.54	42.86	42.02	42.74	2,063,168	+0.71(+1.70%)
Sep 24, 2015	40.18	42.19	39.78	42.02	3,045,969	+1.46(+3.61%)
Sep 23, 2015	40.95	41.02	39.77	40.56	1,770,981	-0.33(-0.81%)
Sep 22, 2015	41.43	41.61	40.27	40.89	2,391,249	-1.39(-3.28%)
Sep 21, 2015	43.00	43.51	42.04	42.28	2,026,126	-0.24(-0.56%)
Sep 18, 2015	43.67	44.13	42.37	42.52	3,107,399	-2.10(-4.71%)
Sep 17, 2015	44.07	45.37	43.71	44.62	2,243,098	+0.63(+1.43%)
Sep 16, 2015	43.28	44.25	43.28	43.99	1,280,088	+0.71(+1.65%)
Sep 15, 2015	42.09	43.43	41.99	43.28	1,287,510	+1.46(+3.50%)
Sep 14, 2015	42.75	42.75	41.52	41.81	1,669,403	-0.76(-1.79%)
Sep 11, 2015	41.43	42.73	41.43	42.57	1,790,508	+0.72(+1.73%)
Sep 10, 2015	41.74	42.08	41.28	41.85	1,566,069	+0.05(+0.11%)
Sep 09, 2015	42.22	42.87	41.70	41.80	2,160,087	+0.07(+0.16%)
Sep 08, 2015	41.00	41.84	40.54	41.74	1,594,586	+1.58(+3.93%)
Sep 04, 2015	41.20	40.16	40.16	40.16	2,073,555	-1.54(-3.69%)
Sep 03, 2015	41.57	42.27	41.40	41.70	1,855,494	+0.41(+0.99%)
Sep 02, 2015	41.13	41.42	40.40	41.29	1,937,328	+0.70(+1.73%)
Sep 01, 2015	40.60	41.50	40.13	40.59	1,764,285	-1.34(-3.19%)
Aug 31, 2015	41.66	42.56	41.21	41.93	1,738,465	+0.01(+0.02%)
Aug 28, 2015	40.94	42.13	40.94	41.92	1,450,713	+0.50(+1.22%)
Aug 27, 2015	39.57	41.68	39.46	41.42	2,437,894	+2.27(+5.80%)
Aug 26, 2015	39.41	39.41	37.34	39.14	4,293,312	+0.97(+2.54%)
Aug 25, 2015	39.99	40.56	38.05	38.18	3,585,243	-0.47(-1.20%)
Aug 24, 2015	37.84	40.60	37.09	38.64	4,419,774	-1.53(-3.81%)
Aug 21, 2015	41.40	41.60	39.16	40.17	3,526,461	-2.12(-5.01%)
Aug 20, 2015	43.39	43.39	41.95	42.29	2,601,585	-1.27(-2.92%)
Aug 19, 2015	44.04	44.20	43.46	43.56	1,982,048	-0.63(-1.42%)
Aug 18, 2015	44.06	45.32	44.06	44.19	2,575,766	-0.37(-0.83%)
Aug 17, 2015	41.90	45.04	41.82	44.56	5,521,460	+2.69(+6.42%)
Aug 14, 2015	40.86	42.04	40.83	41.87	1,895,958	+0.66(+1.59%)
Aug 13, 2015	41.51	41.83	40.35	41.22	1,788,360	-0.02(-0.05%)
Aug 12, 2015	39.36	41.26	38.78	41.23	3,401,386	+1.67(+4.23%)
Aug 11, 2015	41.26	41.27	39.51	39.56	2,785,840	-2.45(-5.83%)
Aug 10, 2015	40.14	42.19	40.14	42.01	3,581,710	+1.93(+4.81%)
Aug 07, 2015	42.01	42.54	40.05	40.09	2,543,277	-2.17(-5.13%)
Aug 06, 2015	41.78	42.39	41.03	42.25	2,973,779	+0.60(+1.44%)
Aug 05, 2015	42.75	43.65	41.61	41.65	3,976,225	-1.18(-2.75%)
Aug 04, 2015	42.00	43.31	41.06	42.83	6,231,122	+1.64(+3.99%)

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.