Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.60	42.78	40.95	41.02	3,884,385	-1.59(-3.73%)
Nov 27, 2015	42.14	42.80	41.83	42.60	598,790	+0.57(+1.36%)
Nov 25, 2015	42.06	42.03	42.03	42.03	2,711,500	+0.06(+0.14%)
Nov 24, 2015	42.11	42.24	41.76	41.97	1,069,680	-0.26(-0.61%)
Nov 23, 2015	42.36	42.75	42.20	42.23	908,570	+0.08(+0.20%)
Nov 20, 2015	42.87	42.97	42.12	42.14	987,855	-0.46(-1.09%)
Nov 19, 2015	42.19	42.80	42.16	42.61	736,985	+0.14(+0.34%)
Nov 18, 2015	42.04	42.50	41.74	42.46	824,707	+0.34(+0.80%)
Nov 17, 2015	41.72	42.49	41.64	42.13	897,607	+0.36(+0.86%)
Nov 16, 2015	40.97	41.77	40.92	41.77	970,055	+0.80(+1.95%)
Nov 13, 2015	41.54	41.70	40.94	40.97	1,136,890	-0.62(-1.49%)
Nov 12, 2015	42.02	42.30	41.58	41.59	792,942	-0.50(-1.18%)
Nov 11, 2015	41.70	42.31	41.55	42.08	1,113,812	+0.44(+1.06%)
Nov 10, 2015	41.50	41.75	41.25	41.64	1,433,522	+0.11(+0.26%)
Nov 09, 2015	41.82	41.94	41.28	41.54	808,350	-0.24(-0.57%)
Nov 06, 2015	42.53	42.78	41.68	41.78	1,189,840	-0.98(-2.28%)
Nov 05, 2015	42.94	43.02	42.44	42.75	644,600	+0.01(+0.03%)
Nov 04, 2015	42.83	42.99	42.49	42.74	671,622	+0.10(+0.23%)
Nov 03, 2015	42.86	43.00	42.42	42.64	834,112	-0.11(-0.26%)
Nov 02, 2015	42.52	42.98	42.50	42.75	1,110,447	+0.28(+0.66%)
Oct 30, 2015	42.74	42.83	42.45	42.47	1,608,275	-0.22(-0.52%)
Oct 29, 2015	43.07	43.08	42.48	42.69	1,175,260	-0.32(-0.75%)
Oct 28, 2015	42.84	43.42	42.71	43.02	943,942	+0.00(+0.01%)
Oct 27, 2015	42.96	43.08	42.76	43.01	1,057,582	+0.02(+0.06%)
Oct 26, 2015	43.53	43.53	42.92	42.99	1,056,112	-0.40(-0.93%)
Oct 23, 2015	43.15	43.55	42.16	43.39	1,058,910	-0.20(-0.45%)
Oct 22, 2015	43.04	43.65	42.06	43.59	1,981,365	+0.35(+0.80%)
Oct 21, 2015	43.27	43.40	43.09	43.24	913,122	+0.05(+0.12%)
Oct 20, 2015	43.10	43.27	42.92	43.19	712,660	+0.21(+0.48%)
Oct 19, 2015	42.87	43.02	42.54	42.98	821,142	+0.11(+0.25%)
Oct 16, 2015	42.54	42.87	42.34	42.87	737,495	+0.50(+1.19%)
Oct 15, 2015	42.71	42.82	42.30	42.37	1,669,495	+0.07(+0.16%)
Oct 14, 2015	42.62	42.62	42.25	42.30	1,104,970	-0.22(-0.51%)
Oct 13, 2015	42.62	42.95	42.38	42.52	1,348,737	-0.07(-0.17%)
Oct 12, 2015	42.30	42.74	42.08	42.59	1,160,840	+0.31(+0.73%)
Oct 09, 2015	42.05	42.63	41.86	42.28	1,438,697	+0.09(+0.22%)
Oct 08, 2015	41.31	42.26	41.30	42.19	1,652,757	+0.67(+1.62%)
Oct 07, 2015	41.56	41.66	41.07	41.52	1,179,335	+0.23(+0.55%)
Oct 06, 2015	41.00	41.54	40.88	41.29	2,649,770	+0.08(+0.19%)
Oct 05, 2015	40.08	41.34	40.08	41.21	3,948,725	+1.32(+3.32%)
Oct 02, 2015	38.81	39.90	38.71	39.88	2,544,150	+0.61(+1.55%)
Oct 01, 2015	38.80	39.31	38.66	39.28	2,892,667	+0.52(+1.33%)
Sep 30, 2015	38.68	38.80	38.19	38.76	1,942,412	+0.55(+1.44%)
Sep 29, 2015	38.54	38.79	37.94	38.21	2,611,862	-0.28(-0.72%)
Sep 28, 2015	39.05	39.42	38.46	38.48	2,943,190	-1.35(-3.38%)
Sep 25, 2015	39.64	40.11	39.50	39.83	2,234,900	+0.40(+1.00%)
Sep 24, 2015	39.08	39.79	39.03	39.44	2,130,660	+0.00(+0.01%)
Sep 23, 2015	39.57	39.77	39.30	39.43	1,156,895	-0.24(-0.60%)
Sep 22, 2015	39.67	40.05	39.46	39.67	3,242,710	-0.28(-0.70%)
Sep 21, 2015	39.48	40.32	39.30	39.95	4,592,580	+0.45(+1.14%)
Sep 18, 2015	38.37	39.50	38.27	39.50	20,190,062	+0.74(+1.92%)
Sep 17, 2015	38.92	39.21	38.66	38.76	3,065,995	-0.15(-0.39%)
Sep 16, 2015	38.81	39.18	38.70	38.91	1,816,907	+0.25(+0.64%)
Sep 15, 2015	38.32	38.79	38.01	38.66	2,080,857	+0.43(+1.12%)
Sep 14, 2015	38.46	38.58	37.89	38.23	3,172,045	-0.22(-0.58%)
Sep 11, 2015	38.84	38.84	37.91	38.46	3,999,947	-0.54(-1.37%)
Sep 10, 2015	38.34	39.24	38.26	38.99	2,566,892	+0.53(+1.37%)
Sep 09, 2015	39.51	39.56	38.38	38.46	2,373,905	-0.72(-1.83%)
Sep 08, 2015	38.64	39.18	38.43	39.18	3,060,347	+1.10(+2.88%)
Sep 04, 2015	38.54	38.08	38.08	38.08	5,247,500	-0.88(-2.27%)
Sep 03, 2015	38.73	39.33	38.43	38.97	2,141,432	+0.24(+0.61%)
Sep 02, 2015	38.70	38.80	38.41	38.73	2,800,895	+0.35(+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.