Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.65	44.76	44.18	44.22	1,812,103	-0.09(-0.20%)
Nov 27, 2015	44.44	44.51	44.26	44.31	707,968	+0.06(+0.14%)
Nov 25, 2015	44.07	44.25	44.25	44.25	2,909,300	+0.67(+1.54%)
Nov 24, 2015	43.24	43.73	43.22	43.58	1,472,326	-0.30(-0.68%)
Nov 23, 2015	44.01	44.31	43.70	43.88	1,182,341	-0.31(-0.70%)
Nov 20, 2015	44.40	44.60	44.16	44.19	1,571,720	+0.04(+0.09%)
Nov 19, 2015	44.52	44.54	44.02	44.15	1,119,235	-0.21(-0.47%)
Nov 18, 2015	44.04	44.39	43.83	44.36	2,025,878	+0.90(+2.07%)
Nov 17, 2015	43.69	44.03	43.46	43.46	2,293,179	+0.34(+0.79%)
Nov 16, 2015	43.09	43.23	42.79	43.12	4,804,803	+0.13(+0.30%)
Nov 13, 2015	43.00	43.33	42.86	42.99	3,931,256	-0.65(-1.49%)
Nov 12, 2015	43.92	44.02	43.58	43.64	1,666,806	-1.40(-3.11%)
Nov 11, 2015	45.46	45.46	44.80	45.04	3,621,489	+0.09(+0.20%)
Nov 10, 2015	45.03	45.14	44.73	44.95	1,069,543	-0.49(-1.08%)
Nov 09, 2015	45.52	45.55	45.07	45.44	1,986,368	-1.16(-2.49%)
Nov 06, 2015	47.38	47.40	46.25	46.60	5,315,825	-3.82(-7.58%)
Nov 05, 2015	50.92	50.92	50.28	50.42	957,382	+0.28(+0.56%)
Nov 04, 2015	50.42	50.45	49.68	50.14	816,206	-0.04(-0.08%)
Nov 03, 2015	50.50	50.50	50.02	50.18	1,135,050	-0.50(-0.99%)
Nov 02, 2015	50.82	50.95	50.56	50.68	1,493,883	+0.34(+0.68%)
Oct 30, 2015	50.17	50.74	50.16	50.34	1,049,058	+0.71(+1.43%)
Oct 29, 2015	48.39	49.87	48.39	49.63	1,884,066	-1.86(-3.61%)
Oct 28, 2015	51.56	51.88	50.94	51.49	814,200	+0.94(+1.86%)
Oct 27, 2015	50.34	50.80	50.34	50.55	928,429	-0.15(-0.30%)
Oct 26, 2015	50.75	51.01	50.58	50.70	571,910	-0.41(-0.80%)
Oct 23, 2015	50.76	51.25	50.68	51.11	670,484	+1.23(+2.47%)
Oct 22, 2015	49.82	50.05	49.47	49.88	1,104,891	+0.73(+1.49%)
Oct 21, 2015	49.63	49.69	48.70	49.15	3,410,627	-0.14(-0.28%)
Oct 20, 2015	49.88	49.88	49.15	49.29	640,854	-1.17(-2.32%)
Oct 19, 2015	50.41	50.56	49.98	50.46	712,738	-0.08(-0.16%)
Oct 16, 2015	49.98	50.54	49.94	50.54	759,965	+0.26(+0.52%)
Oct 15, 2015	49.74	50.33	49.68	50.28	1,317,883	+1.79(+3.69%)
Oct 14, 2015	48.59	48.99	48.45	48.49	912,946	-0.04(-0.08%)
Oct 13, 2015	48.90	49.14	48.41	48.53	684,263	-0.81(-1.64%)
Oct 12, 2015	49.07	49.63	49.06	49.34	990,988	+0.59(+1.21%)
Oct 09, 2015	48.66	48.86	48.50	48.75	934,214	+0.03(+0.06%)
Oct 08, 2015	48.44	48.75	48.29	48.72	2,792,422	+0.39(+0.81%)
Oct 07, 2015	48.04	48.35	47.70	48.33	1,577,158	-0.61(-1.25%)
Oct 06, 2015	49.08	49.40	48.49	48.94	2,673,611	-0.25(-0.51%)
Oct 05, 2015	49.27	49.41	48.88	49.19	1,223,887	+0.92(+1.91%)
Oct 02, 2015	47.25	48.34	47.07	48.27	1,106,680	+0.72(+1.51%)
Oct 01, 2015	47.68	47.75	47.05	47.55	1,347,646	+0.08(+0.17%)
Sep 30, 2015	47.82	47.97	47.08	47.47	1,978,246	+0.83(+1.78%)
Sep 29, 2015	46.27	46.92	46.02	46.64	2,711,294	-0.06(-0.13%)
Sep 28, 2015	47.44	47.52	46.63	46.70	2,055,349	-0.79(-1.66%)
Sep 25, 2015	48.90	48.92	47.24	47.49	1,480,403	-0.50(-1.04%)
Sep 24, 2015	47.64	48.23	47.07	47.99	1,048,815	-0.25(-0.52%)
Sep 23, 2015	47.96	48.33	47.65	48.24	1,140,677	+0.41(+0.86%)
Sep 22, 2015	47.89	48.02	47.42	47.83	1,462,528	-1.58(-3.20%)
Sep 21, 2015	50.20	50.30	49.30	49.41	966,548	+0.09(+0.18%)
Sep 18, 2015	49.46	50.05	49.31	49.32	912,279	-1.54(-3.03%)
Sep 17, 2015	50.28	51.35	50.21	50.86	526,476	+0.50(+0.99%)
Sep 16, 2015	50.33	50.60	50.22	50.36	764,980	+0.60(+1.21%)
Sep 15, 2015	49.71	49.99	49.43	49.76	866,855	+0.04(+0.08%)
Sep 14, 2015	49.93	50.05	49.35	49.72	546,046	-0.51(-1.02%)
Sep 11, 2015	49.62	50.27	49.60	50.23	454,705	+0.46(+0.92%)
Sep 10, 2015	49.65	50.10	49.56	49.77	740,687	+0.08(+0.16%)
Sep 09, 2015	50.87	50.94	49.48	49.69	786,929	-0.32(-0.64%)
Sep 08, 2015	49.85	50.05	49.40	50.01	1,762,827	+1.56(+3.22%)
Sep 04, 2015	48.39	48.45	48.45	48.45	547,500	-1.12(-2.26%)
Sep 03, 2015	50.05	50.18	49.34	49.57	1,082,933	+0.34(+0.69%)
Sep 02, 2015	49.16	49.37	48.85	49.23	1,435,051	+1.12(+2.33%)

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.