Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	48.80	48.86	48.52	48.53	1,870,129	-0.19(-0.39%)
Oct 29, 2015	48.54	48.78	48.51	48.72	1,894,886	-0.16(-0.32%)
Oct 28, 2015	48.57	48.94	48.31	48.88	2,317,761	+0.43(+0.90%)
Oct 27, 2015	48.39	48.55	48.30	48.44	1,329,440	-0.27(-0.55%)
Oct 26, 2015	48.89	48.89	48.68	48.71	1,213,331	-0.19(-0.39%)
Oct 23, 2015	48.92	48.98	48.63	48.90	1,726,447	+0.51(+1.05%)
Oct 22, 2015	47.97	48.48	47.97	48.39	5,855,221	+0.69(+1.45%)
Oct 21, 2015	48.14	48.15	47.67	47.70	1,564,721	-0.26(-0.54%)
Oct 20, 2015	47.93	48.13	47.87	47.96	1,492,163	-0.08(-0.17%)
Oct 19, 2015	47.97	48.07	47.85	48.04	1,245,005	-0.14(-0.29%)
Oct 16, 2015	48.11	48.20	47.94	48.18	2,235,267	+0.08(+0.17%)
Oct 15, 2015	47.58	48.10	47.52	48.10	1,846,178	+0.78(+1.64%)
Oct 14, 2015	47.40	47.51	47.17	47.32	8,957,587	+0.05(+0.11%)
Oct 13, 2015	47.44	47.72	47.25	47.27	2,513,717	-0.48(-1.01%)
Oct 12, 2015	47.82	47.83	47.66	47.76	791,779	-0.05(-0.10%)
Oct 09, 2015	47.82	47.94	47.65	47.81	1,152,242	+0.08(+0.18%)
Oct 08, 2015	47.19	47.77	47.10	47.72	2,065,946	+0.42(+0.88%)
Oct 07, 2015	47.20	47.44	46.90	47.31	1,736,028	+0.52(+1.11%)
Oct 06, 2015	46.78	46.96	46.63	46.79	4,507,598	-0.04(-0.09%)
Oct 05, 2015	46.40	46.87	46.34	46.83	3,758,076	+0.88(+1.91%)
Oct 02, 2015	44.78	45.96	44.69	45.95	2,180,225	+0.78(+1.72%)
Oct 01, 2015	45.28	46.18	44.72	45.17	2,334,134	+0.10(+0.22%)
Sep 30, 2015	44.77	45.12	44.56	45.07	7,415,284	+0.93(+2.10%)
Sep 29, 2015	44.16	44.43	43.92	44.15	2,457,008	-0.02(-0.04%)
Sep 28, 2015	44.98	44.98	44.10	44.16	1,602,556	-1.07(-2.36%)
Sep 25, 2015	45.60	45.68	45.03	45.23	3,382,141	+0.12(+0.26%)
Sep 24, 2015	44.83	45.22	44.57	45.12	1,852,005	-0.16(-0.35%)
Sep 23, 2015	45.42	45.57	45.14	45.27	1,466,743	-0.21(-0.46%)
Sep 22, 2015	45.51	45.62	45.17	45.48	2,788,048	-0.82(-1.77%)
Sep 21, 2015	46.42	46.55	46.05	46.30	938,597	+0.13(+0.29%)
Sep 18, 2015	46.39	46.70	46.12	46.17	4,737,434	-0.96(-2.04%)
Sep 17, 2015	47.05	47.78	46.98	47.13	2,040,028	-0.07(-0.14%)
Sep 16, 2015	46.80	47.22	46.74	47.20	3,375,618	+0.65(+1.40%)
Sep 15, 2015	46.09	46.63	46.04	46.55	1,593,859	+0.46(+1.00%)
Sep 14, 2015	46.12	46.15	45.91	46.09	1,816,748	-0.23(-0.49%)
Sep 11, 2015	46.03	46.31	45.85	46.31	1,451,565	+0.09(+0.20%)
Sep 10, 2015	45.98	46.47	45.84	46.22	4,345,894	+0.31(+0.67%)
Sep 09, 2015	46.85	47.00	45.85	45.91	3,343,567	-0.45(-0.97%)
Sep 08, 2015	46.09	46.38	45.94	46.36	3,723,344	+1.20(+2.65%)
Sep 04, 2015	45.32	45.17	45.17	45.17	2,263,896	-0.87(-1.89%)
Sep 03, 2015	46.11	46.51	45.91	46.04	1,532,150	+0.09(+0.20%)
Sep 02, 2015	45.86	45.94	45.38	45.94	5,589,035	+0.79(+1.76%)
Sep 01, 2015	45.47	45.82	44.99	45.15	3,804,234	-1.53(-3.28%)
Aug 31, 2015	46.67	46.95	46.50	46.68	2,671,306	-0.37(-0.78%)
Aug 28, 2015	46.84	47.13	46.81	47.05	3,970,654	-0.04(-0.09%)
Aug 27, 2015	46.63	47.16	46.37	47.09	4,601,835	+0.99(+2.14%)
Aug 26, 2015	45.77	46.11	44.82	46.10	8,192,876	+1.51(+3.39%)
Aug 25, 2015	46.37	46.48	44.59	44.59	8,291,597	-0.08(-0.19%)
Aug 24, 2015	43.61	45.93	42.09	44.67	6,046,108	-1.75(-3.78%)
Aug 21, 2015	47.42	47.61	46.43	46.43	3,161,130	-1.36(-2.85%)
Aug 20, 2015	48.45	48.49	47.79	47.79	1,425,004	-1.08(-2.21%)
Aug 19, 2015	49.06	49.20	48.61	48.87	836,374	-0.46(-0.93%)
Aug 18, 2015	49.32	49.46	49.26	49.33	611,596	-0.23(-0.47%)
Aug 17, 2015	49.26	49.60	49.14	49.56	3,713,931	+0.02(+0.03%)
Aug 14, 2015	49.38	49.58	49.31	49.55	607,486	+0.12(+0.24%)
Aug 13, 2015	49.50	49.60	49.31	49.43	678,683	-0.05(-0.10%)
Aug 12, 2015	49.14	49.53	48.81	49.48	973,249	-0.18(-0.35%)
Aug 11, 2015	49.65	49.80	49.44	49.65	1,227,477	-0.67(-1.33%)
Aug 10, 2015	49.90	50.34	49.73	50.32	637,160	+0.65(+1.31%)
Aug 07, 2015	49.60	49.70	49.47	49.67	1,646,245	-0.08(-0.17%)
Aug 06, 2015	50.09	50.10	49.59	49.75	1,657,824	-0.33(-0.67%)
Aug 05, 2015	50.17	50.33	50.03	50.09	589,212	+0.21(+0.42%)
Aug 04, 2015	49.96	50.08	49.79	49.88	1,310,890	-0.05(-0.10%)

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.