Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.03	47.61	46.52	47.45	471,081	+0.62(+1.33%)
Nov 27, 2015	46.50	47.47	46.34	46.83	194,550	+0.36(+0.76%)
Nov 25, 2015	45.97	46.47	46.47	46.47	338,315	+0.52(+1.14%)
Nov 24, 2015	46.13	46.83	45.82	45.95	459,906	-0.34(-0.73%)
Nov 23, 2015	46.83	47.02	45.95	46.29	240,621	-0.44(-0.95%)
Nov 20, 2015	46.39	47.11	46.39	46.73	727,928	+0.51(+1.11%)
Nov 19, 2015	45.64	46.31	45.42	46.22	333,869	+0.49(+1.08%)
Nov 18, 2015	45.50	46.00	45.13	45.72	516,129	+0.46(+1.03%)
Nov 17, 2015	46.47	46.78	45.00	45.26	828,073	-1.04(-2.24%)
Nov 16, 2015	46.37	46.99	45.53	46.30	623,642	-0.10(-0.21%)
Nov 13, 2015	46.17	47.21	46.02	46.39	446,930	+0.23(+0.49%)
Nov 12, 2015	47.45	47.57	45.93	46.17	749,883	-1.47(-3.09%)
Nov 11, 2015	48.67	48.67	47.48	47.64	378,680	-0.93(-1.91%)
Nov 10, 2015	48.26	48.66	47.69	48.57	274,061	+0.23(+0.47%)
Nov 09, 2015	49.76	49.77	47.65	48.34	445,161	-1.77(-3.53%)
Nov 06, 2015	49.88	50.13	49.08	50.11	264,091	+0.33(+0.65%)
Nov 05, 2015	49.73	50.07	48.82	49.78	267,169	+0.08(+0.16%)
Nov 04, 2015	50.25	50.61	49.52	49.70	359,323	-0.30(-0.59%)
Nov 03, 2015	49.94	50.64	49.49	50.00	415,919	-0.01(-0.02%)
Nov 02, 2015	48.44	50.20	48.28	50.01	547,204	+1.69(+3.49%)
Oct 30, 2015	48.88	49.47	48.24	48.32	708,679	-0.55(-1.13%)
Oct 29, 2015	47.40	49.16	46.98	48.87	955,518	+1.46(+3.08%)
Oct 28, 2015	45.58	47.61	45.58	47.41	783,807	+1.94(+4.26%)
Oct 27, 2015	46.94	46.94	45.34	45.48	989,450	-1.69(-3.58%)
Oct 26, 2015	47.98	48.50	46.91	47.16	674,095	-1.10(-2.27%)
Oct 23, 2015	48.90	49.31	47.96	48.26	878,682	-0.33(-0.67%)
Oct 22, 2015	45.18	49.62	44.27	48.59	1,469,584	+4.48(+10.17%)
Oct 21, 2015	44.50	44.99	43.77	44.10	910,691	-0.44(-1.00%)
Oct 20, 2015	44.27	46.06	44.08	44.55	1,738,650	-0.01(-0.02%)
Oct 19, 2015	45.82	45.92	44.43	44.56	860,517	-1.61(-3.49%)
Oct 16, 2015	47.04	47.22	45.60	46.17	569,630	-1.35(-2.85%)
Oct 15, 2015	47.65	47.84	46.15	47.52	596,984	+0.00(+0.00%)
Oct 14, 2015	47.65	48.00	47.28	47.52	552,716	-0.14(-0.29%)
Oct 13, 2015	47.93	48.62	47.58	47.66	350,592	-0.74(-1.53%)
Oct 12, 2015	50.03	50.03	48.28	48.40	372,308	-1.69(-3.37%)
Oct 09, 2015	50.99	51.61	50.01	50.09	414,214	-1.13(-2.20%)
Oct 08, 2015	50.20	51.46	49.93	51.21	646,917	+1.03(+2.05%)
Oct 07, 2015	49.23	51.18	49.06	50.19	679,590	+1.24(+2.54%)
Oct 06, 2015	47.62	49.24	47.58	48.94	580,288	+1.35(+2.84%)
Oct 05, 2015	46.60	48.10	46.46	47.59	568,462	+1.07(+2.29%)
Oct 02, 2015	45.00	46.56	44.64	46.52	363,776	+1.08(+2.37%)
Oct 01, 2015	45.92	46.43	45.24	45.45	463,212	-0.44(-0.97%)
Sep 30, 2015	46.41	46.50	44.90	45.89	671,553	-0.02(-0.04%)
Sep 29, 2015	46.49	46.87	45.82	45.91	1,732,400	-0.88(-1.88%)
Sep 28, 2015	48.66	49.86	46.68	46.79	815,051	-2.05(-4.21%)
Sep 25, 2015	49.28	49.43	48.63	48.84	1,112,357	+0.06(+0.12%)
Sep 24, 2015	48.87	49.13	48.41	48.78	686,482	-0.57(-1.16%)
Sep 23, 2015	50.47	50.61	49.27	49.36	356,292	-0.98(-1.94%)
Sep 22, 2015	50.70	50.82	50.06	50.33	565,374	-1.11(-2.15%)
Sep 21, 2015	52.06	52.53	51.36	51.44	460,539	-0.32(-0.61%)
Sep 18, 2015	52.24	52.48	51.40	51.76	756,638	-1.34(-2.53%)
Sep 17, 2015	54.09	54.66	52.96	53.10	475,100	-1.16(-2.13%)
Sep 16, 2015	52.99	54.35	52.87	54.26	397,786	+1.35(+2.56%)
Sep 15, 2015	52.09	52.99	51.90	52.90	412,869	+1.05(+2.02%)
Sep 14, 2015	53.08	53.23	51.64	51.86	465,976	-1.19(-2.23%)
Sep 11, 2015	53.06	53.55	52.20	53.04	294,061	-0.23(-0.43%)
Sep 10, 2015	53.09	53.66	52.82	53.27	356,819	+0.06(+0.11%)
Sep 09, 2015	54.23	54.66	53.08	53.21	295,878	-0.48(-0.90%)
Sep 08, 2015	53.35	54.00	53.04	53.69	247,728	+1.19(+2.26%)
Sep 04, 2015	53.12	52.51	52.51	52.51	379,731	-1.14(-2.12%)
Sep 03, 2015	53.87	54.60	53.23	53.64	483,094	+0.11(+0.20%)
Sep 02, 2015	53.78	54.31	53.16	53.53	448,075	+0.17(+0.31%)

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.