Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.51	46.60	46.14	46.44	169,928	+0.11(+0.23%)
Nov 27, 2015	46.29	46.46	45.79	46.34	83,641	+0.05(+0.11%)
Nov 25, 2015	46.20	46.28	46.28	46.28	140,404	+0.22(+0.48%)
Nov 24, 2015	45.45	46.13	45.32	46.06	159,110	+0.32(+0.69%)
Nov 23, 2015	45.86	46.21	45.71	45.75	181,955	-0.06(-0.13%)
Nov 20, 2015	45.73	46.01	45.12	45.81	198,735	+0.38(+0.84%)
Nov 19, 2015	45.84	46.01	45.30	45.43	188,445	-0.33(-0.71%)
Nov 18, 2015	45.25	45.89	44.82	45.76	263,345	+0.70(+1.55%)
Nov 17, 2015	44.90	45.15	44.46	45.06	810,661	+0.36(+0.81%)
Nov 16, 2015	44.43	44.80	43.87	44.70	267,659	+0.28(+0.64%)
Nov 13, 2015	44.68	45.36	44.31	44.41	242,706	-0.63(-1.39%)
Nov 12, 2015	45.72	46.72	45.01	45.04	311,579	-0.96(-2.09%)
Nov 11, 2015	46.93	46.99	45.83	46.00	233,303	-0.57(-1.23%)
Nov 10, 2015	46.66	47.03	46.15	46.58	242,132	-0.19(-0.42%)
Nov 09, 2015	47.30	47.56	46.40	46.77	361,361	-0.43(-0.92%)
Nov 06, 2015	46.84	47.99	46.84	47.20	409,599	+1.03(+2.23%)
Nov 05, 2015	45.88	46.70	45.57	46.17	576,198	+0.48(+1.06%)
Nov 04, 2015	45.91	45.95	45.48	45.69	403,684	-0.08(-0.17%)
Nov 03, 2015	45.40	45.96	45.06	45.77	407,391	+0.35(+0.78%)
Nov 02, 2015	44.81	45.54	44.43	45.41	327,274	+0.95(+2.14%)
Oct 30, 2015	45.47	45.51	44.30	44.46	296,165	-0.85(-1.87%)
Oct 29, 2015	45.45	45.85	45.06	45.31	182,624	-0.06(-0.14%)
Oct 28, 2015	43.48	45.37	43.48	45.37	447,798	+1.79(+4.10%)
Oct 27, 2015	43.53	43.92	43.28	43.58	247,741	-0.04(-0.08%)
Oct 26, 2015	44.14	44.14	43.37	43.62	406,958	-0.47(-1.06%)
Oct 23, 2015	43.59	44.18	43.45	44.08	242,123	+0.62(+1.42%)
Oct 22, 2015	43.02	43.96	42.75	43.47	256,804	+0.59(+1.38%)
Oct 21, 2015	43.62	43.86	42.84	42.88	313,028	-0.63(-1.44%)
Oct 20, 2015	43.05	43.62	42.89	43.50	350,118	+0.45(+1.04%)
Oct 19, 2015	42.55	43.33	42.43	43.05	509,785	+0.16(+0.37%)
Oct 16, 2015	43.66	44.89	42.22	42.90	793,574	-0.85(-1.93%)
Oct 15, 2015	45.79	45.79	41.67	43.74	922,096	-2.57(-5.55%)
Oct 14, 2015	47.87	47.87	46.12	46.31	274,733	-1.66(-3.47%)
Oct 13, 2015	47.92	48.44	47.55	47.98	253,476	+0.20(+0.42%)
Oct 12, 2015	47.34	47.78	47.03	47.77	201,594	+0.60(+1.27%)
Oct 09, 2015	47.61	48.23	47.04	47.18	275,218	-0.63(-1.31%)
Oct 08, 2015	47.56	47.81	47.26	47.80	570,512	+0.15(+0.31%)
Oct 07, 2015	47.45	47.84	47.08	47.65	313,410	+0.52(+1.10%)
Oct 06, 2015	47.08	47.29	46.55	47.13	369,636	+0.07(+0.15%)
Oct 05, 2015	46.20	47.06	46.01	47.06	216,401	+1.22(+2.67%)
Oct 02, 2015	46.13	46.13	44.55	45.84	564,469	-1.00(-2.14%)
Oct 01, 2015	46.90	47.13	46.36	46.84	308,684	-0.21(-0.45%)
Sep 30, 2015	46.94	47.12	46.33	47.05	416,399	+0.66(+1.42%)
Sep 29, 2015	46.32	46.50	45.93	46.39	268,909	+0.26(+0.55%)
Sep 28, 2015	46.22	46.64	45.85	46.14	311,182	-0.43(-0.93%)
Sep 25, 2015	46.40	47.05	46.05	46.57	314,769	+0.70(+1.52%)
Sep 24, 2015	45.28	46.00	45.07	45.87	239,024	+0.27(+0.60%)
Sep 23, 2015	45.45	45.85	45.11	45.60	186,539	+0.23(+0.50%)
Sep 22, 2015	45.04	45.46	44.95	45.37	243,851	-0.21(-0.46%)
Sep 21, 2015	45.54	46.06	45.24	45.58	326,775	+0.46(+1.01%)
Sep 18, 2015	45.49	45.92	45.04	45.12	839,186	-1.16(-2.51%)
Sep 17, 2015	47.47	47.90	45.98	46.29	411,415	-1.14(-2.40%)
Sep 16, 2015	47.50	47.57	47.03	47.42	255,047	-0.11(-0.22%)
Sep 15, 2015	46.93	47.77	46.93	47.53	406,563	+0.57(+1.22%)
Sep 14, 2015	46.65	47.13	46.59	46.96	270,516	+0.26(+0.55%)
Sep 11, 2015	46.13	46.91	45.95	46.70	273,482	+0.21(+0.45%)
Sep 10, 2015	45.94	46.76	45.76	46.49	236,741	+0.54(+1.17%)
Sep 09, 2015	46.64	46.67	45.78	45.95	269,407	-0.15(-0.32%)
Sep 08, 2015	45.31	46.15	44.51	46.10	381,491	+1.42(+3.17%)
Sep 04, 2015	44.45	44.68	44.68	44.68	349,746	-0.28(-0.63%)
Sep 03, 2015	44.60	45.23	44.30	44.97	388,233	+0.51(+1.15%)
Sep 02, 2015	44.13	44.45	43.71	44.45	373,518	+0.85(+1.96%)

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.