Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.19	51.46	51.05	51.16	11,718,194	-0.08(-0.16%)
Nov 27, 2015	50.69	51.35	50.62	51.24	4,898,157	+0.43(+0.84%)
Nov 25, 2015	50.94	50.81	50.81	50.81	7,542,195	+0.02(+0.05%)
Nov 24, 2015	49.92	51.00	49.90	50.79	13,033,403	+0.29(+0.57%)
Nov 23, 2015	50.21	51.03	50.14	50.50	11,589,714	+0.44(+0.88%)
Nov 20, 2015	50.08	50.33	49.94	50.06	9,129,648	+0.18(+0.37%)
Nov 19, 2015	49.85	50.05	49.73	49.87	7,445,952	+0.02(+0.03%)
Nov 18, 2015	49.24	49.97	49.09	49.86	9,246,262	+0.77(+1.57%)
Nov 17, 2015	49.04	49.41	48.96	49.08	12,135,470	+0.27(+0.56%)
Nov 16, 2015	47.59	48.82	47.51	48.81	10,294,745	+1.09(+2.28%)
Nov 13, 2015	47.70	48.29	47.51	47.72	9,878,501	-0.06(-0.12%)
Nov 12, 2015	48.67	48.73	47.77	47.78	10,023,200	-1.04(-2.13%)
Nov 11, 2015	49.53	49.57	48.80	48.82	8,773,928	-0.55(-1.11%)
Nov 10, 2015	49.11	49.43	49.00	49.36	6,076,514	+0.11(+0.23%)
Nov 09, 2015	49.77	49.81	49.05	49.25	10,028,970	-0.58(-1.16%)
Nov 06, 2015	50.95	51.01	49.73	49.83	13,136,799	-0.06(-0.11%)
Nov 05, 2015	48.83	49.98	48.78	49.89	13,600,279	+0.97(+1.97%)
Nov 04, 2015	48.81	49.08	48.00	48.92	27,961,294	-0.13(-0.26%)
Nov 03, 2015	49.21	49.46	48.68	49.05	39,735,908	-2.24(-4.36%)
Nov 02, 2015	51.05	51.66	50.84	51.29	13,588,970	+0.55(+1.08%)
Oct 30, 2015	51.09	51.26	50.74	50.74	11,281,589	-0.35(-0.68%)
Oct 29, 2015	51.38	51.50	50.72	51.09	8,655,157	-0.32(-0.63%)
Oct 28, 2015	50.66	51.44	50.11	51.41	26,978,318	+2.39(+4.88%)
Oct 27, 2015	48.83	49.07	48.61	49.02	7,139,502	-0.19(-0.39%)
Oct 26, 2015	49.31	49.38	49.03	49.21	3,981,581	-0.10(-0.20%)
Oct 23, 2015	49.24	49.40	48.96	49.31	8,285,146	+0.43(+0.87%)
Oct 22, 2015	48.70	49.22	48.69	48.88	9,356,960	+0.42(+0.86%)
Oct 21, 2015	48.66	49.05	48.40	48.46	6,490,962	-0.03(-0.07%)
Oct 20, 2015	48.43	48.67	48.21	48.50	6,455,185	+0.22(+0.45%)
Oct 19, 2015	48.20	48.33	47.96	48.28	9,654,002	+0.00(+0.00%)
Oct 16, 2015	47.90	48.29	47.80	48.28	6,795,988	+0.65(+1.37%)
Oct 15, 2015	46.99	47.66	46.64	47.63	5,858,056	+0.93(+2.00%)
Oct 14, 2015	47.08	47.37	46.64	46.69	8,703,150	-0.53(-1.12%)
Oct 13, 2015	46.81	47.58	46.79	47.22	8,299,986	+0.01(+0.02%)
Oct 12, 2015	46.79	47.22	46.70	47.22	6,168,449	+0.39(+0.84%)
Oct 09, 2015	46.88	47.02	46.51	46.82	9,649,706	-0.04(-0.09%)
Oct 08, 2015	46.38	46.87	46.11	46.86	7,348,868	+0.34(+0.73%)
Oct 07, 2015	46.73	47.13	46.09	46.52	9,756,129	+0.11(+0.24%)
Oct 06, 2015	46.67	46.97	46.34	46.41	8,131,059	-0.48(-1.03%)
Oct 05, 2015	46.29	46.94	46.29	46.89	8,222,798	+0.88(+1.91%)
Oct 02, 2015	44.53	46.02	44.45	46.02	9,801,766	+0.22(+0.47%)
Oct 01, 2015	46.02	46.04	45.11	45.80	8,562,537	+0.08(+0.18%)
Sep 30, 2015	45.49	45.73	45.10	45.72	9,211,740	+0.89(+1.97%)
Sep 29, 2015	44.91	45.14	44.50	44.83	7,098,430	+0.05(+0.11%)
Sep 28, 2015	46.04	46.09	44.62	44.79	12,184,446	-1.51(-3.27%)
Sep 25, 2015	46.56	46.66	46.02	46.30	6,582,064	+0.52(+1.12%)
Sep 24, 2015	45.42	45.93	45.30	45.78	7,252,899	-0.16(-0.35%)
Sep 23, 2015	46.00	46.30	45.74	45.94	6,298,750	-0.14(-0.31%)
Sep 22, 2015	46.07	46.28	45.78	46.09	9,767,409	-0.60(-1.29%)
Sep 21, 2015	46.78	47.10	46.54	46.69	6,497,384	+0.20(+0.43%)
Sep 18, 2015	46.27	46.73	45.95	46.49	22,553,340	-0.52(-1.11%)
Sep 17, 2015	47.51	47.86	46.93	47.01	7,974,034	-0.38(-0.80%)
Sep 16, 2015	47.20	47.56	47.09	47.39	7,581,932	+0.20(+0.43%)
Sep 15, 2015	46.85	47.36	46.65	47.19	6,981,201	+0.52(+1.12%)
Sep 14, 2015	46.88	46.89	46.35	46.67	8,893,576	-0.27(-0.57%)
Sep 11, 2015	46.42	46.94	46.39	46.93	9,056,701	+0.09(+0.19%)
Sep 10, 2015	46.68	47.10	46.57	46.85	8,628,763	-0.02(-0.05%)
Sep 09, 2015	47.89	47.95	46.77	46.87	7,808,961	-0.57(-1.20%)
Sep 08, 2015	47.21	47.49	46.76	47.44	8,856,832	+0.93(+2.00%)
Sep 04, 2015	46.89	46.51	46.51	46.51	9,981,969	-1.10(-2.30%)
Sep 03, 2015	47.55	48.12	47.46	47.61	10,761,962	+0.28(+0.59%)
Sep 02, 2015	47.61	47.65	46.72	47.33	12,004,373	+0.30(+0.63%)

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.