Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.81	47.66	45.51	45.83	381,637	-1.32(-2.80%)
Nov 27, 2015	46.65	47.56	46.45	47.15	142,841	+0.48(+1.03%)
Nov 25, 2015	45.81	46.67	46.67	46.67	219,400	+0.68(+1.48%)
Nov 24, 2015	44.81	46.02	44.36	45.99	267,865	+1.11(+2.47%)
Nov 23, 2015	44.78	45.05	44.10	44.88	209,535	-0.12(-0.27%)
Nov 20, 2015	44.40	45.03	44.21	45.00	218,279	+0.91(+2.06%)
Nov 19, 2015	44.71	44.81	43.89	44.09	148,564	-0.81(-1.80%)
Nov 18, 2015	44.28	45.01	43.84	44.90	275,074	+0.89(+2.02%)
Nov 17, 2015	43.96	44.28	43.61	44.01	219,386	+0.00(+0.00%)
Nov 16, 2015	43.44	44.04	43.12	44.01	213,182	+0.34(+0.78%)
Nov 13, 2015	43.83	44.39	43.62	43.67	215,518	-0.38(-0.86%)
Nov 12, 2015	43.95	44.80	43.90	44.05	249,931	+0.24(+0.55%)
Nov 11, 2015	44.68	45.19	43.78	43.81	232,037	-1.04(-2.32%)
Nov 10, 2015	44.85	45.38	44.02	44.85	259,654	-0.08(-0.18%)
Nov 09, 2015	45.18	45.99	43.00	44.93	305,503	-0.67(-1.47%)
Nov 06, 2015	44.71	45.66	44.53	45.60	270,134	+0.63(+1.40%)
Nov 05, 2015	44.00	45.00	43.90	44.97	319,415	+0.92(+2.09%)
Nov 04, 2015	44.15	44.58	43.68	44.05	375,461	-0.16(-0.36%)
Nov 03, 2015	43.78	44.64	43.16	44.21	394,607	+0.20(+0.45%)
Nov 02, 2015	42.97	44.08	42.37	44.01	490,674	+1.01(+2.35%)
Oct 30, 2015	40.94	43.21	40.80	43.00	820,185	+2.15(+5.26%)
Oct 29, 2015	40.21	41.06	39.58	40.85	615,209	+0.48(+1.19%)
Oct 28, 2015	42.13	42.13	39.14	40.37	1,078,826	-0.87(-2.11%)
Oct 27, 2015	36.95	41.38	35.81	41.24	1,310,525	+0.74(+1.83%)
Oct 26, 2015	41.07	41.15	40.34	40.50	655,310	-0.77(-1.87%)
Oct 23, 2015	40.81	41.46	40.23	41.27	573,938	+1.08(+2.69%)
Oct 22, 2015	41.28	41.76	40.02	40.19	299,447	-0.93(-2.26%)
Oct 21, 2015	41.77	41.85	40.54	41.12	269,446	-0.45(-1.08%)
Oct 20, 2015	41.47	41.75	40.77	41.57	337,203	+0.10(+0.24%)
Oct 19, 2015	40.86	41.82	40.42	41.47	331,614	+0.38(+0.92%)
Oct 16, 2015	39.99	41.15	39.64	41.09	367,743	+1.27(+3.19%)
Oct 15, 2015	38.18	39.95	37.84	39.82	634,870	+1.62(+4.24%)
Oct 14, 2015	40.47	41.00	38.01	38.20	962,460	-1.95(-4.86%)
Oct 13, 2015	42.20	43.43	39.92	40.15	668,297	-2.23(-5.26%)
Oct 12, 2015	41.00	42.96	40.58	42.38	556,790	+1.43(+3.49%)
Oct 09, 2015	40.40	41.91	40.00	40.95	628,143	+0.48(+1.19%)
Oct 08, 2015	42.01	42.15	39.48	40.47	528,415	-1.46(-3.48%)
Oct 07, 2015	41.96	42.48	40.90	41.93	449,159	+0.12(+0.29%)
Oct 06, 2015	43.12	43.95	41.64	41.81	328,932	-1.67(-3.84%)
Oct 05, 2015	43.44	43.78	42.60	43.48	299,839	+0.47(+1.09%)
Oct 02, 2015	41.20	43.06	41.00	43.01	234,009	+1.46(+3.51%)
Oct 01, 2015	41.99	42.45	40.53	41.55	628,500	-0.56(-1.33%)
Sep 30, 2015	41.20	42.28	40.80	42.11	358,379	+1.35(+3.31%)
Sep 29, 2015	41.66	42.05	40.28	40.76	414,575	-0.75(-1.81%)
Sep 28, 2015	44.00	44.17	41.38	41.51	475,382	-2.56(-5.81%)
Sep 25, 2015	47.51	48.74	43.71	44.07	548,199	-3.20(-6.77%)
Sep 24, 2015	47.20	49.04	46.18	47.27	308,018	-0.10(-0.21%)
Sep 23, 2015	47.22	47.60	46.36	47.37	249,319	+0.27(+0.57%)
Sep 22, 2015	46.75	47.28	45.88	47.10	228,684	-0.25(-0.53%)
Sep 21, 2015	48.46	49.20	47.06	47.35	228,456	-0.67(-1.40%)
Sep 18, 2015	48.14	49.10	47.75	48.02	408,710	-1.07(-2.18%)
Sep 17, 2015	48.48	49.78	48.43	49.09	273,542	+0.66(+1.36%)
Sep 16, 2015	47.60	48.73	47.36	48.43	224,392	+0.76(+1.59%)
Sep 15, 2015	46.98	47.87	46.84	47.67	189,372	+0.74(+1.58%)
Sep 14, 2015	46.96	47.41	46.50	46.93	168,535	-0.01(-0.02%)
Sep 11, 2015	46.95	47.35	46.39	46.94	253,421	-0.36(-0.76%)
Sep 10, 2015	47.35	48.00	47.14	47.30	220,948	+0.02(+0.04%)
Sep 09, 2015	48.41	49.24	46.90	47.28	531,165	-0.14(-0.30%)
Sep 08, 2015	46.52	47.59	45.85	47.42	411,102	+1.61(+3.51%)
Sep 04, 2015	45.67	45.81	45.81	45.81	234,600	-0.60(-1.29%)
Sep 03, 2015	47.15	48.34	46.03	46.41	319,579	-0.57(-1.21%)
Sep 02, 2015	46.74	46.98	45.36	46.98	386,545	+0.88(+1.91%)

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.