Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.02	41.77	40.89	41.43	11,397,874	+0.44(+1.07%)
Nov 27, 2015	41.26	41.46	40.82	40.99	3,634,537	-0.69(-1.66%)
Nov 25, 2015	42.15	41.68	41.68	41.68	6,710,916	-0.72(-1.70%)
Nov 24, 2015	40.98	42.63	40.92	42.40	10,701,521	+1.56(+3.83%)
Nov 23, 2015	40.47	41.22	40.22	40.84	7,318,629	+0.27(+0.66%)
Nov 20, 2015	41.10	41.43	40.35	40.57	7,474,362	-0.48(-1.18%)
Nov 19, 2015	41.54	41.75	40.76	41.06	8,238,725	-0.71(-1.69%)
Nov 18, 2015	41.73	42.21	40.96	41.76	6,412,426	+0.44(+1.08%)
Nov 17, 2015	41.51	41.92	40.97	41.32	8,115,316	-0.36(-0.86%)
Nov 16, 2015	39.78	41.73	39.55	41.68	10,800,119	+1.95(+4.90%)
Nov 13, 2015	39.78	39.94	39.12	39.73	8,337,420	-0.11(-0.27%)
Nov 12, 2015	40.20	40.69	39.71	39.84	9,639,596	-1.13(-2.75%)
Nov 11, 2015	41.79	41.96	40.88	40.96	9,102,420	-0.93(-2.21%)
Nov 10, 2015	41.76	42.27	41.39	41.89	6,766,478	+0.01(+0.02%)
Nov 09, 2015	42.64	43.03	41.69	41.88	7,325,400	-0.87(-2.03%)
Nov 06, 2015	42.75	43.26	42.16	42.75	8,560,913	-0.39(-0.91%)
Nov 05, 2015	42.83	43.88	42.75	43.14	9,435,515	-0.05(-0.11%)
Nov 04, 2015	43.49	43.54	42.52	43.19	11,375,955	-0.30(-0.69%)
Nov 03, 2015	42.39	43.81	42.32	43.49	11,905,081	+1.37(+3.26%)
Nov 02, 2015	40.63	42.35	40.53	42.11	10,619,937	+1.22(+2.98%)
Oct 30, 2015	41.34	41.52	40.31	40.89	9,842,562	-0.21(-0.50%)
Oct 29, 2015	40.01	41.81	39.20	41.10	12,166,891	+0.21(+0.52%)
Oct 28, 2015	39.67	41.14	39.54	40.89	12,166,277	+1.26(+3.19%)
Oct 27, 2015	39.87	39.96	38.89	39.62	10,423,861	-0.97(-2.38%)
Oct 26, 2015	41.82	41.83	40.58	40.59	7,248,237	-1.27(-3.04%)
Oct 23, 2015	41.62	42.01	41.12	41.86	7,706,497	+0.02(+0.05%)
Oct 22, 2015	40.88	41.98	40.77	41.84	9,618,050	+1.23(+3.04%)
Oct 21, 2015	40.94	41.25	40.55	40.60	8,262,609	-0.44(-1.06%)
Oct 20, 2015	41.32	41.58	40.77	41.04	11,158,930	-0.11(-0.28%)
Oct 19, 2015	41.77	41.99	40.99	41.15	10,411,240	-1.18(-2.79%)
Oct 16, 2015	42.69	42.89	41.79	42.34	9,545,590	+0.00(+0.00%)
Oct 15, 2015	41.67	42.37	41.24	42.34	10,217,410	+0.39(+0.93%)
Oct 14, 2015	41.63	42.13	41.51	41.94	8,475,423	+0.32(+0.76%)
Oct 13, 2015	41.43	42.27	41.11	41.63	8,217,060	-0.17(-0.42%)
Oct 12, 2015	42.41	42.43	41.19	41.80	9,896,076	-0.63(-1.48%)
Oct 09, 2015	42.80	42.87	41.76	42.43	12,057,178	-0.14(-0.32%)
Oct 08, 2015	41.60	42.77	41.29	42.56	12,556,768	+0.76(+1.83%)
Oct 07, 2015	42.31	42.64	40.73	41.80	18,204,786	+0.10(+0.24%)
Oct 06, 2015	40.22	42.00	40.13	41.70	20,379,054	+1.63(+4.08%)
Oct 05, 2015	39.28	40.18	38.96	40.07	16,931,244	+1.35(+3.50%)
Oct 02, 2015	35.98	38.72	35.97	38.72	16,625,014	+2.29(+6.29%)
Oct 01, 2015	36.82	37.36	35.95	36.42	13,790,529	+0.15(+0.42%)
Sep 30, 2015	35.49	36.30	35.47	36.27	11,654,694	+1.05(+2.98%)
Sep 29, 2015	35.00	35.31	34.58	35.22	10,548,726	+0.54(+1.57%)
Sep 28, 2015	35.12	35.58	34.67	34.68	10,582,303	-1.01(-2.84%)
Sep 25, 2015	36.71	36.71	35.48	35.69	11,412,723	-0.43(-1.19%)
Sep 24, 2015	35.93	36.48	35.80	36.12	10,823,414	-0.08(-0.21%)
Sep 23, 2015	36.85	37.04	36.16	36.20	8,359,392	-0.57(-1.56%)
Sep 22, 2015	36.10	37.06	36.01	36.77	13,517,481	-0.10(-0.27%)
Sep 21, 2015	36.95	37.06	36.41	36.87	10,217,901	+0.30(+0.81%)
Sep 18, 2015	37.17	37.45	36.25	36.57	16,875,964	-1.34(-3.53%)
Sep 17, 2015	37.37	38.50	37.10	37.91	19,600,188	+0.50(+1.33%)
Sep 16, 2015	36.08	37.47	36.03	37.41	15,012,557	+1.66(+4.63%)
Sep 15, 2015	35.66	36.14	35.63	35.76	8,829,074	+0.39(+1.09%)
Sep 14, 2015	35.64	35.66	35.05	35.37	11,594,412	-0.45(-1.25%)
Sep 11, 2015	36.11	36.12	35.51	35.82	12,257,946	-0.81(-2.21%)
Sep 10, 2015	36.30	36.87	35.80	36.63	11,734,386	+0.44(+1.21%)
Sep 09, 2015	37.10	37.59	35.99	36.19	21,423,436	-0.46(-1.26%)
Sep 08, 2015	36.51	36.82	35.66	36.65	17,931,394	+0.95(+2.67%)
Sep 04, 2015	35.70	35.70	35.70	35.70	13,910,097	-0.74(-2.03%)
Sep 03, 2015	36.68	37.72	36.13	36.44	12,830,592	-0.01(-0.02%)
Sep 02, 2015	36.53	36.80	35.55	36.45	14,896,012	+0.33(+0.92%)

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.