Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.87	46.35	45.57	46.00	3,874,456	+0.30(+0.66%)
Nov 27, 2015	45.53	45.88	45.38	45.70	1,072,112	+0.23(+0.51%)
Nov 25, 2015	35.21	45.47	45.47	45.47	2,535,400	-0.04(-0.09%)
Nov 24, 2015	45.52	45.92	45.33	45.51	3,482,791	-0.38(-0.83%)
Nov 23, 2015	35.12	35.73	45.74	45.89	2,401,158	-0.13(-0.28%)
Nov 20, 2015	35.89	36.11	35.47	46.02	2,996,244	+0.32(+0.70%)
Nov 19, 2015	45.60	45.93	45.33	45.70	2,619,722	+0.19(+0.42%)
Nov 18, 2015	44.16	45.55	43.96	45.51	3,435,302	+1.60(+3.64%)
Nov 17, 2015	44.14	44.48	43.81	43.91	2,834,258	-0.21(-0.48%)
Nov 16, 2015	43.10	44.13	43.00	44.12	2,962,744	+1.04(+2.41%)
Nov 13, 2015	43.88	44.30	43.07	43.08	2,335,989	-0.85(-1.93%)
Nov 12, 2015	44.11	44.47	43.92	43.93	3,273,742	-0.57(-1.28%)
Nov 11, 2015	44.71	44.80	44.28	44.50	2,574,838	+0.00(+0.00%)
Nov 10, 2015	44.52	44.68	43.99	44.50	2,160,519	-0.15(-0.34%)
Nov 09, 2015	45.08	45.13	44.36	44.65	2,127,652	-0.59(-1.30%)
Nov 06, 2015	45.03	45.31	44.75	45.24	2,373,268	+0.05(+0.11%)
Nov 05, 2015	44.95	45.22	44.61	45.19	3,314,030	+0.19(+0.42%)
Nov 04, 2015	44.97	45.23	44.88	45.00	3,151,328	+0.04(+0.09%)
Nov 03, 2015	45.17	45.39	44.76	44.96	2,809,917	-0.21(-0.46%)
Nov 02, 2015	45.23	45.39	45.09	45.17	3,117,938	-0.01(-0.02%)
Oct 30, 2015	44.53	45.49	44.24	45.18	4,535,554	+0.78(+1.76%)
Oct 29, 2015	42.82	44.61	42.77	44.40	3,534,627	-0.58(-1.29%)
Oct 28, 2015	44.47	45.18	44.11	44.98	4,366,871	+0.54(+1.22%)
Oct 27, 2015	44.75	44.90	44.08	44.44	2,568,025	-0.56(-1.24%)
Oct 26, 2015	45.00	45.16	44.86	45.00	3,353,565	-0.01(-0.02%)
Oct 23, 2015	45.52	45.52	44.89	45.01	4,046,866	-0.10(-0.22%)
Oct 22, 2015	44.39	45.49	44.33	45.11	3,311,683	+1.01(+2.29%)
Oct 21, 2015	44.64	44.82	44.06	44.10	1,706,037	-0.28(-0.63%)
Oct 20, 2015	43.85	44.77	43.81	44.38	2,421,713	+0.35(+0.79%)
Oct 19, 2015	43.79	44.09	43.46	44.03	2,682,488	+0.18(+0.41%)
Oct 16, 2015	44.00	44.25	43.52	43.85	4,006,405	-0.36(-0.81%)
Oct 15, 2015	43.99	44.31	43.64	44.21	2,697,592	+0.52(+1.19%)
Oct 14, 2015	43.36	43.81	43.24	43.69	2,729,724	+0.35(+0.81%)
Oct 13, 2015	43.87	43.92	43.26	43.34	2,118,322	-0.73(-1.66%)
Oct 12, 2015	44.25	44.49	43.86	44.07	2,754,909	-0.23(-0.52%)
Oct 09, 2015	44.49	44.98	44.10	44.30	2,143,553	-0.09(-0.20%)
Oct 08, 2015	43.80	44.57	43.54	44.39	2,555,060	+0.53(+1.21%)
Oct 07, 2015	43.47	44.12	43.42	43.86	3,187,576	+0.80(+1.86%)
Oct 06, 2015	43.00	44.16	42.75	43.06	4,729,863	+0.01(+0.02%)
Oct 05, 2015	42.65	43.14	42.51	43.05	3,570,535	+0.72(+1.70%)
Oct 02, 2015	41.26	42.34	40.64	42.33	3,185,037	+0.83(+2.00%)
Oct 01, 2015	41.41	41.71	40.84	41.50	3,694,397	+0.14(+0.34%)
Sep 30, 2015	40.71	41.56	40.68	41.36	4,913,546	+1.56(+3.92%)
Sep 29, 2015	39.37	39.86	39.10	39.80	3,654,453	+0.51(+1.30%)
Sep 28, 2015	39.73	39.88	39.04	39.29	3,164,781	-0.66(-1.65%)
Sep 25, 2015	40.30	40.51	39.83	39.95	3,999,498	-0.08(-0.20%)
Sep 24, 2015	39.40	40.17	39.14	40.03	5,820,867	+0.05(+0.13%)
Sep 23, 2015	39.84	40.06	39.47	39.98	4,173,113	+0.23(+0.58%)
Sep 22, 2015	39.71	39.89	39.36	39.75	4,642,923	-0.92(-2.26%)
Sep 21, 2015	40.55	40.87	40.28	40.67	3,888,980	+0.17(+0.42%)
Sep 18, 2015	41.08	41.25	40.42	40.50	5,637,348	-0.95(-2.29%)
Sep 17, 2015	41.86	42.27	41.33	41.45	2,877,200	-0.51(-1.22%)
Sep 16, 2015	40.91	42.03	40.82	41.96	3,599,182	+1.02(+2.49%)
Sep 15, 2015	40.56	40.97	40.24	40.94	3,541,448	+0.76(+1.89%)
Sep 14, 2015	40.44	40.60	40.01	40.18	2,948,065	-0.10(-0.25%)
Sep 11, 2015	40.00	40.29	39.53	40.28	5,441,810	+0.07(+0.17%)
Sep 10, 2015	40.52	40.58	39.83	40.21	3,437,459	-0.38(-0.94%)
Sep 09, 2015	41.48	41.93	40.48	40.59	4,271,922	-0.45(-1.10%)
Sep 08, 2015	40.59	41.11	40.26	41.04	3,844,023	+1.36(+3.43%)
Sep 04, 2015	35.71	39.68	39.68	39.68	2,335,800	-0.30(-0.75%)
Sep 03, 2015	39.92	40.49	39.80	39.98	3,652,136	+0.30(+0.76%)
Sep 02, 2015	39.86	40.04	39.03	39.68	3,396,350	+0.31(+0.79%)

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.