Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	43.70	44.16	43.42	43.81	1,625,644	+0.42(+0.98%)
Oct 29, 2015	43.05	43.46	42.97	43.38	660,166	+0.37(+0.85%)
Oct 28, 2015	42.51	43.04	42.18	43.02	842,694	+0.67(+1.59%)
Oct 27, 2015	42.33	42.47	42.01	42.34	841,750	-0.25(-0.59%)
Oct 26, 2015	42.37	42.77	42.23	42.59	1,036,804	+0.20(+0.47%)
Oct 23, 2015	41.83	42.58	41.73	42.39	1,900,786	+0.80(+1.92%)
Oct 22, 2015	43.25	43.25	40.89	41.59	2,943,441	-1.99(-4.56%)
Oct 21, 2015	44.26	44.44	43.52	43.58	1,604,798	-0.78(-1.76%)
Oct 20, 2015	43.90	44.52	43.88	44.36	1,361,216	+0.34(+0.77%)
Oct 19, 2015	44.09	44.42	43.76	44.02	900,116	-0.22(-0.51%)
Oct 16, 2015	44.35	44.49	43.80	44.25	801,107	+0.17(+0.38%)
Oct 15, 2015	43.85	44.14	43.56	44.08	599,936	+0.54(+1.24%)
Oct 14, 2015	43.87	44.10	43.46	43.54	1,207,374	-0.24(-0.55%)
Oct 13, 2015	44.09	44.31	43.67	43.78	804,949	-0.53(-1.20%)
Oct 12, 2015	43.91	44.39	43.88	44.31	1,049,698	+0.36(+0.81%)
Oct 09, 2015	43.88	44.13	43.72	43.96	713,008	+0.15(+0.34%)
Oct 08, 2015	42.86	43.88	42.68	43.81	929,271	+0.80(+1.86%)
Oct 07, 2015	42.57	43.08	42.51	43.01	1,371,979	+0.65(+1.53%)
Oct 06, 2015	42.77	43.10	42.21	42.36	769,483	-0.52(-1.22%)
Oct 05, 2015	42.20	42.98	42.19	42.88	942,969	+1.01(+2.40%)
Oct 02, 2015	41.84	41.88	41.00	41.88	1,302,253	-0.56(-1.31%)
Oct 01, 2015	42.47	42.79	41.86	42.43	1,435,691	-0.12(-0.29%)
Sep 30, 2015	41.97	42.63	41.91	42.56	1,200,163	+1.16(+2.79%)
Sep 29, 2015	41.54	41.61	40.91	41.40	1,319,386	-0.03(-0.06%)
Sep 28, 2015	42.01	42.14	41.38	41.43	1,064,643	-0.67(-1.60%)
Sep 25, 2015	42.13	42.46	41.77	42.10	1,070,577	+0.23(+0.56%)
Sep 24, 2015	42.11	42.28	41.65	41.87	1,307,988	-0.68(-1.60%)
Sep 23, 2015	42.20	42.63	41.98	42.55	856,181	+0.29(+0.69%)
Sep 22, 2015	42.08	42.33	41.85	42.26	1,143,717	-0.39(-0.92%)
Sep 21, 2015	42.66	43.27	42.39	42.65	811,217	+0.31(+0.73%)
Sep 18, 2015	42.87	43.19	42.20	42.34	2,140,258	-1.01(-2.32%)
Sep 17, 2015	43.69	44.06	43.24	43.35	798,514	-0.30(-0.69%)
Sep 16, 2015	43.42	43.85	43.31	43.65	881,444	+0.19(+0.44%)
Sep 15, 2015	42.82	43.57	42.69	43.46	930,500	+0.83(+1.95%)
Sep 14, 2015	42.87	42.98	42.49	42.63	635,656	-0.24(-0.56%)
Sep 11, 2015	42.53	43.02	42.39	42.87	915,997	+0.22(+0.51%)
Sep 10, 2015	42.35	42.94	42.33	42.65	1,399,524	+0.06(+0.14%)
Sep 09, 2015	43.16	43.29	42.51	42.59	1,112,039	-0.13(-0.31%)
Sep 08, 2015	42.92	42.97	42.53	42.73	1,331,192	+0.62(+1.48%)
Sep 04, 2015	42.36	42.10	42.10	42.10	1,105,937	-0.86(-1.99%)
Sep 03, 2015	42.78	43.27	42.69	42.96	842,658	+0.22(+0.53%)
Sep 02, 2015	42.12	42.73	41.76	42.73	1,245,263	+1.21(+2.93%)
Sep 01, 2015	41.63	42.24	41.32	41.52	1,544,940	-0.93(-2.19%)
Aug 31, 2015	42.37	42.88	42.22	42.45	2,353,628	-0.34(-0.80%)
Aug 28, 2015	43.27	43.27	42.17	42.79	2,617,012	-0.87(-1.98%)
Aug 27, 2015	43.55	43.88	42.92	43.66	1,309,272	+0.58(+1.35%)
Aug 26, 2015	42.90	43.23	41.68	43.07	1,695,064	+1.13(+2.70%)
Aug 25, 2015	43.67	43.67	41.93	41.94	1,505,632	-0.66(-1.54%)
Aug 24, 2015	42.33	43.81	41.63	42.60	2,417,585	-2.33(-5.18%)
Aug 21, 2015	45.76	46.04	44.76	44.93	1,947,256	-1.36(-2.93%)
Aug 20, 2015	47.00	47.29	46.26	46.29	1,068,234	-1.20(-2.53%)
Aug 19, 2015	47.42	47.64	46.99	47.49	656,036	-0.21(-0.43%)
Aug 18, 2015	48.02	48.08	47.67	47.69	703,046	-0.31(-0.64%)
Aug 17, 2015	47.30	48.03	47.07	48.00	611,391	+0.57(+1.21%)
Aug 14, 2015	46.77	47.49	46.66	47.43	649,909	+0.55(+1.17%)
Aug 13, 2015	46.87	47.21	46.53	46.88	606,502	+0.07(+0.14%)
Aug 12, 2015	46.77	46.92	46.09	46.82	1,234,604	-0.38(-0.81%)
Aug 11, 2015	46.67	47.21	46.50	47.20	1,003,208	+0.15(+0.32%)
Aug 10, 2015	46.72	47.17	46.63	47.05	947,798	+0.78(+1.68%)
Aug 07, 2015	45.95	46.27	45.66	46.27	998,711	+0.08(+0.18%)
Aug 06, 2015	46.58	46.58	45.98	46.19	1,369,721	-0.27(-0.57%)
Aug 05, 2015	46.34	47.01	46.28	46.45	1,420,881	+0.60(+1.30%)
Aug 04, 2015	45.85	46.50	45.61	45.85	1,172,813	-0.14(-0.31%)

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.