Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	46.72	46.84	45.54	46.52	6,026,104	-0.10(-0.21%)
Oct 29, 2015	45.35	47.20	45.10	46.62	10,102,534	+1.13(+2.48%)
Oct 28, 2015	44.47	45.55	44.31	45.49	6,912,369	+0.99(+2.22%)
Oct 27, 2015	44.65	45.22	44.16	44.50	5,990,281	+0.14(+0.32%)
Oct 26, 2015	44.36	44.55	44.07	44.36	4,125,270	-0.13(-0.29%)
Oct 23, 2015	43.47	44.57	43.43	44.49	9,426,210	+1.28(+2.96%)
Oct 22, 2015	43.33	43.95	42.76	43.21	16,162,090	+0.03(+0.07%)
Oct 21, 2015	44.17	44.38	43.18	43.18	5,820,265	-0.77(-1.75%)
Oct 20, 2015	42.86	44.39	42.80	43.95	6,700,444	+1.03(+2.40%)
Oct 19, 2015	42.94	43.09	42.70	42.92	4,077,778	-0.26(-0.60%)
Oct 16, 2015	43.24	43.32	42.73	43.18	3,753,839	+0.02(+0.05%)
Oct 15, 2015	42.58	43.17	42.19	43.16	3,545,538	+0.73(+1.72%)
Oct 14, 2015	42.44	42.85	42.18	42.43	3,074,129	+0.09(+0.21%)
Oct 13, 2015	42.44	42.95	41.97	42.34	3,407,305	-0.28(-0.66%)
Oct 12, 2015	43.08	43.27	42.40	42.62	3,177,158	-0.51(-1.18%)
Oct 09, 2015	43.73	44.13	42.96	43.13	6,337,928	-0.73(-1.66%)
Oct 08, 2015	42.44	44.11	42.30	43.86	8,537,515	+1.45(+3.42%)
Oct 07, 2015	41.81	42.45	41.37	42.41	8,408,873	+1.07(+2.59%)
Oct 06, 2015	41.55	42.01	41.28	41.34	5,090,195	-0.30(-0.72%)
Oct 05, 2015	40.50	41.84	40.50	41.64	7,506,688	+1.34(+3.33%)
Oct 02, 2015	38.91	40.47	38.76	40.30	12,399,378	+0.83(+2.10%)
Oct 01, 2015	39.90	40.18	39.34	39.47	7,932,723	-0.43(-1.08%)
Sep 30, 2015	39.36	40.05	39.20	39.90	8,439,004	+0.93(+2.39%)
Sep 29, 2015	38.66	39.61	38.51	38.97	8,279,670	+0.30(+0.78%)
Sep 28, 2015	40.54	40.79	38.58	38.67	8,789,882	-2.10(-5.15%)
Sep 25, 2015	41.18	41.30	40.44	40.77	6,323,628	-0.12(-0.29%)
Sep 24, 2015	41.37	41.37	40.16	40.89	6,926,242	-0.78(-1.87%)
Sep 23, 2015	42.64	42.73	41.52	41.67	3,909,238	-0.91(-2.14%)
Sep 22, 2015	42.36	43.05	42.23	42.58	4,843,566	-0.30(-0.70%)
Sep 21, 2015	42.93	43.18	42.49	42.88	3,576,768	+0.17(+0.40%)
Sep 18, 2015	42.67	43.44	42.63	42.71	9,288,490	-0.71(-1.64%)
Sep 17, 2015	43.86	44.10	43.28	43.42	4,437,849	-0.16(-0.37%)
Sep 16, 2015	43.64	44.11	43.43	43.58	4,813,283	-0.18(-0.41%)
Sep 15, 2015	43.50	43.84	43.14	43.76	5,084,511	+0.48(+1.11%)
Sep 14, 2015	43.92	44.00	42.99	43.28	4,259,380	-0.65(-1.48%)
Sep 11, 2015	44.16	44.53	43.43	43.93	5,837,387	-0.01(-0.02%)
Sep 10, 2015	44.27	44.28	42.70	43.94	8,039,454	+0.43(+0.99%)
Sep 09, 2015	44.35	44.40	43.28	43.51	6,196,606	-0.16(-0.37%)
Sep 08, 2015	43.63	43.92	43.07	43.67	5,121,526	+0.75(+1.75%)
Sep 04, 2015	43.32	42.92	42.92	42.92	5,029,000	-0.89(-2.03%)
Sep 03, 2015	44.48	44.62	43.62	43.81	4,237,175	-0.48(-1.08%)
Sep 02, 2015	44.38	44.58	43.46	44.29	5,180,285	+0.50(+1.14%)
Sep 01, 2015	44.26	44.87	43.50	43.79	5,504,995	-1.45(-3.21%)
Aug 31, 2015	45.42	45.49	44.77	45.24	5,118,984	-0.55(-1.20%)
Aug 28, 2015	45.20	45.93	45.17	45.79	5,010,656	+0.53(+1.17%)
Aug 27, 2015	44.83	45.69	44.42	45.26	5,580,230	+0.91(+2.05%)
Aug 26, 2015	44.39	44.45	43.41	44.35	8,199,531	+1.08(+2.50%)
Aug 25, 2015	45.26	45.36	43.27	43.27	10,690,200	-0.68(-1.55%)
Aug 24, 2015	42.35	45.60	40.75	43.95	8,225,282	-1.14(-2.53%)
Aug 21, 2015	45.55	46.11	45.09	45.09	7,891,964	-0.94(-2.04%)
Aug 20, 2015	47.98	47.98	46.00	46.03	9,559,091	-2.49(-5.13%)
Aug 19, 2015	48.94	49.09	48.37	48.52	3,476,146	-0.83(-1.68%)
Aug 18, 2015	49.53	49.74	48.97	49.35	3,929,391	-0.68(-1.36%)
Aug 17, 2015	49.20	50.04	48.94	50.03	2,918,867	+0.81(+1.65%)
Aug 14, 2015	49.94	50.00	49.03	49.22	4,333,348	-0.83(-1.66%)
Aug 13, 2015	50.07	50.50	49.66	50.05	4,970,908	-0.12(-0.24%)
Aug 12, 2015	50.07	50.33	49.65	50.17	3,205,606	-0.12(-0.24%)
Aug 11, 2015	50.78	51.29	50.00	50.29	3,741,244	-0.89(-1.74%)
Aug 10, 2015	50.51	51.61	50.47	51.18	4,451,830	+0.84(+1.67%)
Aug 07, 2015	52.28	52.49	49.42	50.34	9,149,386	-1.90(-3.64%)
Aug 06, 2015	50.00	52.37	47.83	52.24	20,153,102	+1.82(+3.61%)
Aug 05, 2015	52.01	52.89	50.02	50.42	12,661,177	-2.44(-4.62%)
Aug 04, 2015	53.17	53.57	52.57	52.86	3,990,803	-0.17(-0.32%)

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.