Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.60	42.89	42.03	42.15	174,888	-0.58(-1.35%)
Nov 27, 2015	42.60	42.86	42.47	42.73	243,289	+2.62(+6.52%)
Nov 25, 2015	40.10	40.11	40.11	40.11	198,141	-0.46(-1.13%)
Nov 24, 2015	40.56	40.66	40.05	40.57	267,382	+0.09(+0.21%)
Nov 23, 2015	40.45	40.72	40.32	40.48	188,946	+0.42(+1.05%)
Nov 20, 2015	39.85	40.17	39.37	40.06	81,458	-0.14(-0.36%)
Nov 19, 2015	39.95	40.24	39.64	40.21	264,112	-0.34(-0.83%)
Nov 18, 2015	40.91	41.01	40.54	40.54	167,434	+0.12(+0.31%)
Nov 17, 2015	40.45	40.89	40.31	40.42	192,716	+0.16(+0.40%)
Nov 16, 2015	40.73	40.88	40.14	40.25	116,264	-1.82(-4.33%)
Nov 13, 2015	41.74	42.10	41.49	42.07	142,724	+1.44(+3.54%)
Nov 12, 2015	40.24	40.64	40.24	40.64	98,800	+0.95(+2.39%)
Nov 11, 2015	39.75	39.87	39.42	39.69	242,844	-0.25(-0.62%)
Nov 10, 2015	40.12	40.18	39.93	39.94	260,442	-0.22(-0.55%)
Nov 09, 2015	39.87	40.25	39.79	40.16	312,700	-0.13(-0.33%)
Nov 06, 2015	40.72	40.93	40.29	40.29	189,047	-0.87(-2.12%)
Nov 05, 2015	41.22	41.67	41.13	41.16	372,018	-0.94(-2.23%)
Nov 04, 2015	40.73	42.12	40.73	42.10	683,685	-1.76(-4.02%)
Nov 03, 2015	43.77	44.28	43.61	43.87	222,637	+0.03(+0.07%)
Nov 02, 2015	43.87	43.95	43.52	43.84	273,967	+0.41(+0.95%)
Oct 30, 2015	43.66	43.77	43.24	43.43	358,613	-0.34(-0.77%)
Oct 29, 2015	43.43	43.77	42.68	43.76	263,709	-0.01(-0.02%)
Oct 28, 2015	43.43	44.13	43.43	43.77	374,433	+0.88(+2.06%)
Oct 27, 2015	42.98	43.75	42.20	42.89	387,216	-0.14(-0.33%)
Oct 26, 2015	42.36	43.08	42.36	43.03	168,002	+1.37(+3.29%)
Oct 23, 2015	42.05	42.41	41.52	41.66	300,335	-1.42(-3.29%)
Oct 22, 2015	43.49	44.12	42.80	43.08	360,126	-1.83(-4.08%)
Oct 21, 2015	46.00	46.00	44.30	44.91	462,103	+1.67(+3.86%)
Oct 20, 2015	43.29	43.61	43.01	43.24	188,769	-0.65(-1.48%)
Oct 19, 2015	43.78	44.01	43.39	43.89	289,485	+0.77(+1.78%)
Oct 16, 2015	43.50	43.63	42.87	43.13	456,124	-0.34(-0.77%)
Oct 15, 2015	44.46	44.54	43.44	43.46	125,222	-2.29(-5.01%)
Oct 14, 2015	45.81	46.00	45.34	45.75	148,333	+0.25(+0.55%)
Oct 13, 2015	45.49	47.75	45.00	45.51	364,143	+0.88(+1.98%)
Oct 12, 2015	44.85	45.14	44.09	44.62	161,228	-1.51(-3.28%)
Oct 09, 2015	46.31	46.52	46.03	46.14	163,847	+0.17(+0.38%)
Oct 08, 2015	46.45	47.12	45.86	45.97	211,630	+0.63(+1.40%)
Oct 07, 2015	45.20	45.63	44.71	45.33	268,769	-1.07(-2.31%)
Oct 06, 2015	46.14	46.77	46.11	46.41	207,857	+0.21(+0.46%)
Oct 05, 2015	46.59	46.66	46.00	46.20	383,443	-0.78(-1.65%)
Oct 02, 2015	48.64	48.64	46.78	46.97	445,714	-1.30(-2.70%)
Oct 01, 2015	48.45	48.72	48.16	48.27	171,230	-0.21(-0.43%)
Sep 30, 2015	48.64	49.28	48.45	48.49	243,803	-0.60(-1.23%)
Sep 29, 2015	49.66	50.08	48.97	49.09	172,994	-0.70(-1.41%)
Sep 28, 2015	49.17	49.82	48.76	49.79	188,174	+0.62(+1.27%)
Sep 25, 2015	48.67	49.31	48.23	49.17	131,973	+1.00(+2.07%)
Sep 24, 2015	48.67	48.87	48.11	48.17	308,071	-0.26(-0.53%)
Sep 23, 2015	48.73	49.31	48.30	48.43	139,039	+0.08(+0.16%)
Sep 22, 2015	48.46	48.80	48.24	48.35	324,005	+0.57(+1.18%)
Sep 21, 2015	48.28	48.46	47.34	47.79	210,687	-1.87(-3.76%)
Sep 18, 2015	49.79	50.18	48.50	49.65	348,556	+1.09(+2.25%)
Sep 17, 2015	49.42	49.65	47.92	48.56	324,160	+0.31(+0.64%)
Sep 16, 2015	48.77	48.77	47.94	48.26	143,472	-2.30(-4.55%)
Sep 15, 2015	51.64	51.89	50.15	50.56	354,165	+0.05(+0.09%)
Sep 14, 2015	49.75	51.20	49.75	50.51	230,269	+2.20(+4.56%)
Sep 11, 2015	48.84	49.17	48.30	48.30	285,210	-0.54(-1.10%)
Sep 10, 2015	48.98	49.72	48.24	48.84	278,419	-1.13(-2.26%)
Sep 09, 2015	48.36	50.05	48.21	49.97	203,538	+1.57(+3.25%)
Sep 08, 2015	49.42	49.81	48.40	48.40	354,775	-6.42(-11.71%)
Sep 04, 2015	53.69	54.82	54.82	54.82	897,846	+1.76(+3.32%)
Sep 03, 2015	52.70	53.49	51.95	53.06	1,239,695	+0.57(+1.08%)
Sep 02, 2015	53.22	54.56	52.49	52.49	1,219,657	-1.49(-2.75%)

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.