Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.48	42.75	42.26	42.42	969,311	+0.18(+0.43%)
Nov 27, 2015	43.24	43.42	42.13	42.24	716,880	-0.87(-2.02%)
Nov 25, 2015	42.82	43.11	43.11	43.11	906,100	+0.24(+0.56%)
Nov 24, 2015	41.99	42.93	41.62	42.87	1,549,958	+0.53(+1.25%)
Nov 23, 2015	42.10	42.74	42.00	42.34	1,501,404	+0.42(+1.00%)
Nov 20, 2015	41.24	42.27	41.10	41.92	1,307,400	+0.90(+2.19%)
Nov 19, 2015	40.73	41.35	40.69	41.02	1,033,068	-0.07(-0.17%)
Nov 18, 2015	40.91	41.25	40.51	41.09	993,178	+0.12(+0.29%)
Nov 17, 2015	40.90	41.18	40.72	40.97	915,551	+0.25(+0.61%)
Nov 16, 2015	40.84	40.98	40.50	40.72	812,912	+0.04(+0.10%)
Nov 13, 2015	41.23	41.43	40.30	40.68	1,431,930	-0.58(-1.41%)
Nov 12, 2015	41.54	41.64	41.21	41.26	974,899	-0.46(-1.10%)
Nov 11, 2015	42.11	42.27	41.48	41.72	932,487	-0.42(-1.00%)
Nov 10, 2015	41.34	42.26	41.16	42.14	1,172,500	+0.74(+1.79%)
Nov 09, 2015	41.50	41.62	40.78	41.40	1,357,335	-0.18(-0.43%)
Nov 06, 2015	41.31	41.79	41.29	41.58	679,165	+0.13(+0.31%)
Nov 05, 2015	41.54	41.71	41.14	41.45	1,098,197	-0.17(-0.41%)
Nov 04, 2015	41.83	41.84	41.37	41.62	1,079,876	-0.18(-0.43%)
Nov 03, 2015	41.63	42.03	41.40	41.80	1,032,276	+0.02(+0.05%)
Nov 02, 2015	41.42	42.20	41.15	41.78	1,512,642	+0.37(+0.89%)
Oct 30, 2015	41.70	41.70	41.22	41.41	1,125,548	-0.25(-0.60%)
Oct 29, 2015	41.52	41.80	41.25	41.66	1,094,784	-0.07(-0.17%)
Oct 28, 2015	41.34	42.22	40.67	41.73	1,727,903	+1.19(+2.94%)
Oct 27, 2015	41.54	41.98	40.29	40.54	1,665,048	-0.91(-2.20%)
Oct 26, 2015	40.86	42.51	40.75	41.45	2,169,518	+0.59(+1.44%)
Oct 23, 2015	39.97	41.19	39.76	40.86	3,145,091	+1.29(+3.26%)
Oct 22, 2015	41.20	41.50	39.29	39.57	4,357,575	-1.47(-3.58%)
Oct 21, 2015	41.64	41.99	40.66	41.04	2,701,452	-0.76(-1.82%)
Oct 20, 2015	42.19	42.39	41.63	41.80	1,338,150	-0.29(-0.69%)
Oct 19, 2015	42.15	42.56	41.84	42.09	1,173,396	-0.58(-1.36%)
Oct 16, 2015	42.01	42.78	41.86	42.67	899,861	+0.51(+1.21%)
Oct 15, 2015	40.94	42.22	40.90	42.16	1,520,954	+0.62(+1.49%)
Oct 14, 2015	42.09	42.49	41.38	41.54	1,216,689	-0.51(-1.21%)
Oct 13, 2015	42.23	42.67	42.01	42.05	734,368	-0.39(-0.92%)
Oct 12, 2015	42.22	42.65	42.08	42.44	752,245	+0.39(+0.93%)
Oct 09, 2015	42.25	42.78	41.91	42.05	1,365,549	-0.21(-0.50%)
Oct 08, 2015	42.41	42.91	42.14	42.26	1,341,953	-0.35(-0.82%)
Oct 07, 2015	42.09	42.72	41.56	42.61	1,666,206	+0.39(+0.92%)
Oct 06, 2015	43.21	43.27	42.18	42.22	1,837,889	-0.86(-2.00%)
Oct 05, 2015	43.45	43.50	42.20	43.08	2,503,537	-0.22(-0.51%)
Oct 02, 2015	42.99	44.07	42.76	43.30	4,741,473	+0.30(+0.70%)
Oct 01, 2015	44.94	45.00	42.75	43.00	11,547,665	-6.00(-12.24%)
Sep 30, 2015	48.68	49.12	48.17	49.00	1,840,595	+0.61(+1.26%)
Sep 29, 2015	48.75	49.04	47.95	48.39	1,744,114	-0.39(-0.80%)
Sep 28, 2015	49.54	50.17	48.32	48.78	1,639,915	-0.75(-1.51%)
Sep 25, 2015	48.10	50.64	48.02	49.53	2,297,585	+1.64(+3.42%)
Sep 24, 2015	48.22	48.25	47.53	47.89	554,224	-0.52(-1.07%)
Sep 23, 2015	48.09	48.45	47.89	48.41	601,796	+0.42(+0.88%)
Sep 22, 2015	47.93	48.84	47.83	47.99	1,398,467	-0.26(-0.54%)
Sep 21, 2015	47.97	48.75	47.90	48.25	1,105,200	+0.42(+0.88%)
Sep 18, 2015	47.37	48.40	47.21	47.83	2,024,617	+0.03(+0.06%)
Sep 17, 2015	47.85	48.23	47.63	47.80	1,179,431	+0.03(+0.06%)
Sep 16, 2015	47.53	47.87	47.32	47.77	1,754,561	+0.20(+0.42%)
Sep 15, 2015	47.94	48.07	47.22	47.57	940,481	-0.13(-0.27%)
Sep 14, 2015	47.72	48.40	47.40	47.70	1,056,604	-0.12(-0.25%)
Sep 11, 2015	47.53	48.08	47.51	47.82	1,767,717	+0.39(+0.82%)
Sep 10, 2015	47.81	48.53	47.21	47.43	2,229,624	-0.62(-1.29%)
Sep 09, 2015	49.78	49.89	48.00	48.05	2,312,818	-1.39(-2.81%)
Sep 08, 2015	49.49	49.60	48.96	49.44	733,902	+0.60(+1.23%)
Sep 04, 2015	48.61	48.84	48.84	48.84	783,200	-0.09(-0.18%)
Sep 03, 2015	48.94	49.23	48.77	48.93	1,576,501	+0.08(+0.16%)
Sep 02, 2015	49.86	50.10	48.63	48.85	2,211,705	-0.59(-1.19%)

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.