Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.46	55.54	54.45	55.49	1,704,115	+1.06(+1.95%)
Nov 27, 2015	54.07	54.76	53.86	54.43	388,556	+0.25(+0.47%)
Nov 25, 2015	55.02	54.18	54.18	54.18	1,275,729	-0.95(-1.72%)
Nov 24, 2015	54.37	55.28	54.04	55.12	1,197,177	+0.60(+1.11%)
Nov 23, 2015	54.34	54.87	54.23	54.52	1,003,351	+0.12(+0.22%)
Nov 20, 2015	54.30	54.70	54.06	54.40	1,261,898	+0.24(+0.45%)
Nov 19, 2015	54.61	55.09	53.87	54.15	1,292,939	-0.55(-1.01%)
Nov 18, 2015	53.35	54.76	53.23	54.70	1,694,014	+1.54(+2.90%)
Nov 17, 2015	53.10	53.90	52.72	53.16	1,925,933	-0.01(-0.01%)
Nov 16, 2015	52.40	53.22	52.24	53.17	1,322,326	+0.77(+1.47%)
Nov 13, 2015	51.63	52.66	51.17	52.40	2,091,949	+0.90(+1.75%)
Nov 12, 2015	50.98	51.82	50.42	51.50	1,949,798	+0.01(+0.01%)
Nov 11, 2015	52.43	52.66	51.05	51.49	2,347,943	-0.92(-1.76%)
Nov 10, 2015	52.79	53.14	51.79	52.41	2,010,543	-0.49(-0.92%)
Nov 09, 2015	54.20	54.31	52.68	52.90	1,588,020	-1.41(-2.59%)
Nov 06, 2015	53.62	54.47	53.47	54.31	1,051,291	+0.34(+0.62%)
Nov 05, 2015	54.31	54.53	53.47	53.97	1,731,831	-0.48(-0.88%)
Nov 04, 2015	55.70	55.96	54.39	54.45	1,763,771	-1.07(-1.93%)
Nov 03, 2015	55.01	55.97	54.78	55.52	1,793,592	+0.37(+0.68%)
Nov 02, 2015	55.14	55.58	54.59	55.15	1,573,815	+0.02(+0.04%)
Oct 30, 2015	55.60	55.65	54.24	55.12	2,447,768	-1.18(-2.09%)
Oct 29, 2015	55.86	56.38	55.46	56.30	1,927,122	+0.02(+0.04%)
Oct 28, 2015	55.10	56.30	54.91	56.28	1,437,779	+1.15(+2.09%)
Oct 27, 2015	54.33	55.23	54.03	55.12	2,202,529	+0.37(+0.68%)
Oct 26, 2015	55.55	55.60	54.69	54.75	1,033,406	-0.86(-1.54%)
Oct 23, 2015	54.95	55.91	54.54	55.60	1,990,047	+1.08(+1.97%)
Oct 22, 2015	53.72	54.86	53.44	54.53	1,977,039	+1.81(+3.43%)
Oct 21, 2015	53.70	54.19	52.64	52.72	1,055,417	-0.70(-1.32%)
Oct 20, 2015	52.69	54.27	52.44	53.42	1,607,501	+0.73(+1.38%)
Oct 19, 2015	52.33	52.79	51.94	52.69	1,613,024	-0.02(-0.04%)
Oct 16, 2015	53.67	54.05	52.27	52.72	2,272,786	-0.70(-1.30%)
Oct 15, 2015	54.05	54.36	52.51	53.41	3,016,532	-0.52(-0.96%)
Oct 14, 2015	53.53	54.31	53.32	53.93	1,878,524	-0.21(-0.40%)
Oct 13, 2015	53.64	54.70	53.29	54.15	1,305,475	-0.09(-0.17%)
Oct 12, 2015	54.18	54.39	53.56	54.24	855,063	+0.15(+0.27%)
Oct 09, 2015	55.04	55.07	53.47	54.09	1,687,421	-0.52(-0.95%)
Oct 08, 2015	53.77	54.84	53.69	54.61	1,335,993	+0.79(+1.48%)
Oct 07, 2015	53.68	54.54	53.18	53.82	2,265,778	+0.37(+0.69%)
Oct 06, 2015	52.42	53.57	52.27	53.45	2,041,846	+1.20(+2.29%)
Oct 05, 2015	51.19	52.49	51.03	52.25	1,417,978	+1.59(+3.14%)
Oct 02, 2015	49.36	50.78	48.76	50.66	2,180,689	+0.63(+1.27%)
Oct 01, 2015	49.75	50.21	49.15	50.03	1,654,065	+0.60(+1.21%)
Sep 30, 2015	48.97	50.12	48.81	49.43	2,040,566	+0.99(+2.03%)
Sep 29, 2015	48.56	49.10	48.00	48.45	1,934,169	+0.10(+0.21%)
Sep 28, 2015	50.38	50.55	48.30	48.35	2,545,549	-2.52(-4.96%)
Sep 25, 2015	51.85	51.85	50.53	50.87	2,145,309	-0.57(-1.11%)
Sep 24, 2015	51.14	51.68	49.72	51.44	2,445,033	-0.35(-0.68%)
Sep 23, 2015	53.18	53.44	51.71	51.79	1,358,275	-1.26(-2.38%)
Sep 22, 2015	53.10	53.38	52.48	53.05	1,520,097	-1.12(-2.06%)
Sep 21, 2015	53.23	54.34	53.05	54.17	1,489,479	+1.28(+2.41%)
Sep 18, 2015	52.89	53.58	52.47	52.89	2,001,303	-1.13(-2.09%)
Sep 17, 2015	54.33	55.15	53.88	54.02	1,136,534	-0.47(-0.86%)
Sep 16, 2015	53.47	54.64	53.47	54.49	1,137,501	+0.89(+1.67%)
Sep 15, 2015	52.95	53.66	52.76	53.60	1,228,067	+0.82(+1.56%)
Sep 14, 2015	53.31	53.34	52.33	52.77	951,815	-0.60(-1.13%)
Sep 11, 2015	53.20	53.50	52.78	53.37	1,483,962	-0.21(-0.40%)
Sep 10, 2015	53.42	54.20	53.18	53.59	1,154,049	+0.10(+0.19%)
Sep 09, 2015	55.17	55.68	53.41	53.49	1,543,928	-0.68(-1.25%)
Sep 08, 2015	53.93	54.44	53.39	54.16	1,540,727	+1.36(+2.57%)
Sep 04, 2015	52.90	52.81	52.81	52.81	2,097,409	-1.31(-2.43%)
Sep 03, 2015	53.99	54.53	53.59	54.12	2,002,793	+0.73(+1.37%)
Sep 02, 2015	54.35	54.35	52.54	53.39	1,387,046	+0.21(+0.39%)

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.