Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.40	49.46	48.95	48.98	4,408,104	-0.36(-0.72%)
Nov 27, 2015	49.09	49.47	48.96	49.34	1,635,310	+0.40(+0.81%)
Nov 25, 2015	48.15	48.94	48.94	48.94	3,684,992	+0.93(+1.95%)
Nov 24, 2015	48.42	48.72	47.78	48.00	4,278,348	-0.50(-1.04%)
Nov 23, 2015	47.67	48.95	47.47	48.51	7,399,226	+1.64(+3.50%)
Nov 20, 2015	47.34	47.36	46.77	46.87	3,008,414	-0.16(-0.33%)
Nov 19, 2015	47.15	47.45	46.95	47.02	2,475,221	+0.11(+0.24%)
Nov 18, 2015	46.84	47.02	46.43	46.91	4,197,738	+0.20(+0.42%)
Nov 17, 2015	47.35	47.62	45.80	46.71	4,529,235	-0.64(-1.34%)
Nov 16, 2015	46.75	47.36	46.75	47.35	2,189,225	+0.59(+1.27%)
Nov 13, 2015	46.87	47.18	46.63	46.75	2,477,641	-0.15(-0.32%)
Nov 12, 2015	47.52	47.72	46.87	46.90	2,621,058	-0.93(-1.95%)
Nov 11, 2015	47.69	48.09	47.68	47.84	1,812,355	+0.21(+0.43%)
Nov 10, 2015	47.58	47.89	47.42	47.63	1,727,728	-0.10(-0.21%)
Nov 09, 2015	47.86	47.93	47.31	47.73	1,842,589	-0.33(-0.68%)
Nov 06, 2015	48.83	48.83	47.61	48.05	2,579,416	-1.02(-2.08%)
Nov 05, 2015	48.54	49.12	48.46	49.07	2,108,992	+0.49(+1.00%)
Nov 04, 2015	48.40	48.95	48.32	48.58	4,028,110	+0.42(+0.87%)
Nov 03, 2015	48.37	48.79	47.44	48.17	5,954,447	-1.78(-3.57%)
Nov 02, 2015	50.03	50.13	49.57	49.95	2,983,144	+0.06(+0.13%)
Oct 30, 2015	50.07	50.35	49.87	49.89	2,255,680	-0.33(-0.66%)
Oct 29, 2015	49.99	50.32	49.64	50.22	1,403,245	+0.05(+0.10%)
Oct 28, 2015	50.30	50.34	49.70	50.17	1,421,908	-0.08(-0.17%)
Oct 27, 2015	50.43	50.58	50.03	50.25	1,307,628	-0.36(-0.71%)
Oct 26, 2015	50.76	50.88	50.49	50.62	2,326,432	-0.11(-0.21%)
Oct 23, 2015	50.96	51.15	50.51	50.72	2,798,166	-0.22(-0.43%)
Oct 22, 2015	49.52	51.17	49.48	50.94	3,600,230	+1.70(+3.45%)
Oct 21, 2015	48.90	49.50	48.77	49.24	1,975,477	+0.45(+0.93%)
Oct 20, 2015	49.26	49.26	48.74	48.79	2,212,437	-0.45(-0.92%)
Oct 19, 2015	49.33	49.64	49.17	49.24	2,945,888	-0.13(-0.26%)
Oct 16, 2015	49.16	49.41	48.94	49.37	1,477,861	+0.42(+0.85%)
Oct 15, 2015	48.79	49.01	48.55	48.95	1,873,164	+0.39(+0.80%)
Oct 14, 2015	48.97	49.12	48.50	48.56	1,420,800	-0.50(-1.02%)
Oct 13, 2015	49.14	49.37	48.97	49.07	1,881,234	-0.33(-0.67%)
Oct 12, 2015	49.09	49.51	49.01	49.40	1,772,253	+0.28(+0.56%)
Oct 09, 2015	48.95	49.52	48.88	49.12	3,214,078	+0.14(+0.29%)
Oct 08, 2015	48.22	49.00	48.05	48.98	2,000,986	+0.72(+1.50%)
Oct 07, 2015	47.93	48.27	47.82	48.26	2,521,017	+0.47(+0.99%)
Oct 06, 2015	48.09	48.10	47.74	47.79	2,575,542	-0.36(-0.75%)
Oct 05, 2015	47.97	48.30	47.67	48.15	5,588,607	+0.46(+0.96%)
Oct 02, 2015	46.60	47.69	46.41	47.69	2,620,955	+0.83(+1.77%)
Oct 01, 2015	46.87	47.13	46.00	46.86	4,122,075	-0.22(-0.47%)
Sep 30, 2015	47.40	47.57	46.82	47.08	3,580,701	+0.07(+0.15%)
Sep 29, 2015	47.04	47.16	46.68	47.01	3,620,861	-0.04(-0.09%)
Sep 28, 2015	47.89	48.15	47.00	47.05	2,809,398	-1.21(-2.51%)
Sep 25, 2015	47.88	48.90	47.70	48.26	2,112,922	+0.71(+1.50%)
Sep 24, 2015	47.38	47.64	46.99	47.55	3,690,142	-0.06(-0.12%)
Sep 23, 2015	47.44	47.68	47.12	47.60	1,485,179	+0.18(+0.39%)
Sep 22, 2015	47.35	47.67	47.08	47.42	2,455,991	-0.45(-0.93%)
Sep 21, 2015	47.99	48.17	47.76	47.86	2,285,780	+0.15(+0.31%)
Sep 18, 2015	47.91	48.61	47.63	47.71	4,657,896	-1.00(-2.06%)
Sep 17, 2015	48.37	49.23	48.18	48.72	2,416,256	+0.34(+0.70%)
Sep 16, 2015	47.71	48.51	47.71	48.38	2,511,853	+0.66(+1.38%)
Sep 15, 2015	47.14	47.81	46.98	47.72	1,997,280	+0.52(+1.09%)
Sep 14, 2015	47.39	47.40	47.09	47.21	1,392,601	-0.18(-0.39%)
Sep 11, 2015	46.81	47.40	46.67	47.39	1,948,765	+0.45(+0.96%)
Sep 10, 2015	46.70	47.23	46.66	46.94	2,070,479	+0.13(+0.29%)
Sep 09, 2015	47.97	48.09	46.71	46.80	2,775,386	-0.96(-2.01%)
Sep 08, 2015	47.79	47.86	47.30	47.76	2,738,737	+0.66(+1.41%)
Sep 04, 2015	47.21	47.10	47.10	47.10	2,067,118	-0.53(-1.11%)
Sep 03, 2015	47.17	47.81	47.01	47.63	2,059,500	+0.42(+0.88%)
Sep 02, 2015	46.76	47.23	46.63	47.21	2,696,490	+0.73(+1.57%)

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.