Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.52	39.69	39.18	39.64	3,201,291	+0.15(+0.39%)
Nov 27, 2015	40.23	40.32	39.33	39.49	1,622,558	-0.81(-2.01%)
Nov 25, 2015	40.16	40.30	40.30	40.30	2,832,144	+0.15(+0.38%)
Nov 24, 2015	39.88	40.33	39.45	40.14	3,113,928	-0.15(-0.36%)
Nov 23, 2015	40.35	40.64	39.88	40.29	3,942,729	-0.46(-1.13%)
Nov 20, 2015	40.58	41.02	40.30	40.75	5,405,296	+0.39(+0.96%)
Nov 19, 2015	40.22	40.58	39.62	40.36	2,915,721	+0.03(+0.08%)
Nov 18, 2015	39.26	40.35	39.25	40.33	3,037,670	+1.15(+2.94%)
Nov 17, 2015	39.06	39.45	38.86	39.18	2,938,593	+0.18(+0.46%)
Nov 16, 2015	38.48	39.06	38.17	39.00	3,351,831	+0.48(+1.24%)
Nov 13, 2015	39.06	39.15	38.34	38.52	3,123,013	-0.64(-1.63%)
Nov 12, 2015	39.62	39.80	39.05	39.16	2,666,550	-0.79(-1.99%)
Nov 11, 2015	40.29	40.64	39.88	39.96	2,166,709	-0.25(-0.62%)
Nov 10, 2015	39.54	40.22	39.54	40.21	2,262,071	+0.48(+1.20%)
Nov 09, 2015	39.85	39.98	39.49	39.73	2,468,758	-0.11(-0.26%)
Nov 06, 2015	39.88	40.27	39.37	39.83	3,131,699	-0.28(-0.71%)
Nov 05, 2015	39.71	40.22	39.62	40.12	2,420,215	+0.52(+1.31%)
Nov 04, 2015	40.40	40.47	39.47	39.60	5,105,193	-0.83(-2.04%)
Nov 03, 2015	39.67	40.52	39.67	40.43	3,058,955	+0.64(+1.61%)
Nov 02, 2015	40.07	40.29	39.69	39.79	3,576,418	-0.28(-0.71%)
Oct 30, 2015	40.47	40.47	39.55	40.07	4,666,584	-0.41(-1.02%)
Oct 29, 2015	38.42	40.51	38.40	40.48	11,556,857	+1.81(+4.67%)
Oct 28, 2015	38.64	38.98	37.92	38.68	4,762,171	+0.03(+0.08%)
Oct 27, 2015	38.70	39.03	38.48	38.64	3,573,302	-0.23(-0.60%)
Oct 26, 2015	39.06	39.21	38.79	38.88	3,910,036	-0.18(-0.46%)
Oct 23, 2015	39.30	39.31	38.40	39.06	8,048,080	+0.07(+0.19%)
Oct 22, 2015	38.31	39.05	38.08	38.98	8,328,653	+0.88(+2.30%)
Oct 21, 2015	38.73	39.13	37.65	38.11	13,434,280	-0.99(-2.53%)
Oct 20, 2015	41.56	42.13	37.70	39.10	39,169,532	-6.32(-13.92%)
Oct 19, 2015	44.80	46.27	44.74	45.42	5,438,108	+0.52(+1.16%)
Oct 16, 2015	44.69	44.96	44.53	44.90	2,372,037	+0.36(+0.80%)
Oct 15, 2015	44.36	44.63	43.38	44.54	5,035,866	+0.47(+1.07%)
Oct 14, 2015	44.57	45.12	43.96	44.07	3,289,029	-0.49(-1.11%)
Oct 13, 2015	44.03	45.35	43.77	44.57	3,903,471	+0.28(+0.62%)
Oct 12, 2015	44.18	44.35	43.57	44.29	4,048,543	-0.35(-0.78%)
Oct 09, 2015	44.63	45.04	44.45	44.64	3,048,183	+0.01(+0.02%)
Oct 08, 2015	43.94	44.85	43.92	44.63	3,119,265	+0.43(+0.97%)
Oct 07, 2015	44.46	44.82	43.69	44.20	5,564,708	-0.22(-0.49%)
Oct 06, 2015	45.17	45.56	44.23	44.42	3,469,658	-0.83(-1.84%)
Oct 05, 2015	44.75	45.70	44.73	45.26	3,085,309	+0.73(+1.64%)
Oct 02, 2015	43.25	44.56	43.00	44.53	2,634,527	+0.70(+1.59%)
Oct 01, 2015	44.45	44.53	43.05	43.83	3,298,181	-0.66(-1.48%)
Sep 30, 2015	44.01	44.95	43.90	44.49	3,788,559	+1.36(+3.16%)
Sep 29, 2015	42.78	43.42	42.48	43.12	3,286,891	+0.38(+0.89%)
Sep 28, 2015	43.37	43.55	42.50	42.74	2,932,396	-0.92(-2.10%)
Sep 25, 2015	43.67	43.87	43.42	43.66	2,358,144	+0.36(+0.82%)
Sep 24, 2015	42.39	43.50	42.32	43.30	2,853,944	+0.28(+0.66%)
Sep 23, 2015	43.43	43.64	42.90	43.02	2,500,345	-0.41(-0.95%)
Sep 22, 2015	43.60	43.71	43.13	43.43	3,418,116	-0.99(-2.23%)
Sep 21, 2015	44.19	44.97	44.16	44.42	2,470,075	+0.32(+0.73%)
Sep 18, 2015	44.57	44.63	43.89	44.10	5,539,530	-1.04(-2.30%)
Sep 17, 2015	45.35	45.83	45.02	45.13	2,326,643	-0.21(-0.46%)
Sep 16, 2015	44.50	45.51	44.48	45.34	2,567,741	+0.79(+1.76%)
Sep 15, 2015	44.04	44.70	43.97	44.56	2,224,607	+0.41(+0.94%)
Sep 14, 2015	44.42	44.85	44.03	44.15	2,990,812	-0.24(-0.55%)
Sep 11, 2015	44.09	44.50	44.04	44.39	2,760,562	+0.23(+0.53%)
Sep 10, 2015	44.52	44.52	43.51	44.15	4,204,458	-0.51(-1.14%)
Sep 09, 2015	45.34	45.67	44.56	44.66	2,382,584	-0.27(-0.59%)
Sep 08, 2015	44.79	45.12	43.98	44.93	3,615,474	+0.79(+1.79%)
Sep 04, 2015	44.15	44.14	44.14	44.14	3,546,885	-0.81(-1.81%)
Sep 03, 2015	45.22	45.61	44.83	44.95	2,609,419	+0.00(+0.00%)
Sep 02, 2015	44.56	44.95	44.31	44.95	2,763,694	+0.92(+2.09%)

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.