Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.32	51.86	50.48	50.73	5,187,299	-0.53(-1.03%)
Nov 27, 2015	50.64	51.51	50.52	51.26	943,642	+0.50(+0.99%)
Nov 25, 2015	50.37	50.75	50.75	50.75	1,812,351	+0.47(+0.94%)
Nov 24, 2015	50.30	50.30	49.67	50.28	2,279,152	-0.43(-0.84%)
Nov 23, 2015	50.80	51.15	50.40	50.71	2,279,591	+0.10(+0.19%)
Nov 20, 2015	50.57	50.83	50.44	50.61	2,569,631	+0.32(+0.64%)
Nov 19, 2015	50.19	50.73	50.05	50.29	1,816,395	+0.25(+0.51%)
Nov 18, 2015	50.12	50.19	49.28	50.04	2,294,268	+0.05(+0.10%)
Nov 17, 2015	49.94	50.40	49.65	49.98	1,493,370	+0.23(+0.46%)
Nov 16, 2015	49.19	49.76	48.98	49.76	2,126,870	+0.64(+1.29%)
Nov 13, 2015	49.61	49.69	49.10	49.12	1,957,803	-0.26(-0.53%)
Nov 12, 2015	49.63	49.98	49.34	49.38	2,059,728	-0.44(-0.88%)
Nov 11, 2015	49.35	50.13	49.29	49.82	2,229,830	+0.52(+1.06%)
Nov 10, 2015	48.52	49.63	48.52	49.30	2,760,045	+0.87(+1.80%)
Nov 09, 2015	48.38	48.73	47.90	48.43	2,700,255	-0.44(-0.91%)
Nov 06, 2015	49.55	49.75	48.38	48.87	2,254,629	-1.44(-2.85%)
Nov 05, 2015	50.19	50.34	49.76	50.31	1,858,001	+0.01(+0.03%)
Nov 04, 2015	50.57	50.72	50.06	50.30	2,364,407	-0.20(-0.40%)
Nov 03, 2015	50.63	50.76	49.97	50.50	3,238,711	-0.41(-0.81%)
Nov 02, 2015	49.04	50.91	48.99	50.91	3,803,893	+1.77(+3.61%)
Oct 30, 2015	49.55	49.82	48.95	49.14	4,186,789	-0.52(-1.05%)
Oct 29, 2015	49.89	50.12	49.37	49.66	4,733,302	-0.49(-0.98%)
Oct 28, 2015	50.65	50.88	49.12	50.15	3,250,923	-0.46(-0.92%)
Oct 27, 2015	51.22	51.64	50.44	50.61	4,066,478	-0.83(-1.61%)
Oct 26, 2015	51.69	52.00	50.62	51.44	3,233,569	+0.93(+1.85%)
Oct 23, 2015	50.61	50.84	50.03	50.51	2,400,042	-0.16(-0.31%)
Oct 22, 2015	50.75	50.92	50.23	50.66	3,019,582	+0.17(+0.34%)
Oct 21, 2015	50.78	51.00	50.40	50.49	1,917,635	-0.03(-0.06%)
Oct 20, 2015	50.91	51.46	50.23	50.52	2,881,012	-0.40(-0.79%)
Oct 19, 2015	50.01	50.96	49.88	50.92	2,328,240	+0.88(+1.77%)
Oct 16, 2015	49.92	50.34	49.83	50.04	2,724,060	+0.32(+0.65%)
Oct 15, 2015	48.64	49.74	48.64	49.72	2,539,120	+1.17(+2.41%)
Oct 14, 2015	49.20	49.25	48.43	48.55	1,949,045	-0.51(-1.05%)
Oct 13, 2015	49.47	49.68	48.81	49.06	1,664,060	-0.59(-1.19%)
Oct 12, 2015	49.38	49.82	49.23	49.65	1,374,279	+0.41(+0.83%)
Oct 09, 2015	49.03	49.30	48.81	49.25	1,685,757	+0.09(+0.18%)
Oct 08, 2015	48.88	49.23	48.34	49.16	1,933,109	+0.40(+0.82%)
Oct 07, 2015	48.22	48.78	47.99	48.76	2,606,103	+0.67(+1.39%)
Oct 06, 2015	48.54	48.80	47.99	48.09	2,549,876	-0.48(-0.98%)
Oct 05, 2015	48.47	48.65	47.93	48.57	2,395,510	+0.22(+0.45%)
Oct 02, 2015	47.70	48.36	47.42	48.35	1,819,170	+0.51(+1.08%)
Oct 01, 2015	48.00	48.04	47.27	47.84	2,168,867	+0.10(+0.20%)
Sep 30, 2015	47.04	47.88	47.04	47.74	4,484,589	+1.00(+2.13%)
Sep 29, 2015	45.41	46.88	45.34	46.74	3,217,746	+1.41(+3.11%)
Sep 28, 2015	46.10	46.18	45.05	45.33	2,833,263	-0.98(-2.11%)
Sep 25, 2015	46.07	46.58	45.68	46.31	2,588,188	+0.38(+0.83%)
Sep 24, 2015	46.13	46.50	45.58	45.93	2,934,386	-0.38(-0.81%)
Sep 23, 2015	46.10	46.54	45.83	46.30	2,250,937	+0.22(+0.47%)
Sep 22, 2015	46.17	46.37	45.89	46.09	2,416,910	-0.39(-0.85%)
Sep 21, 2015	45.90	46.63	45.82	46.48	2,150,441	+0.65(+1.43%)
Sep 18, 2015	45.43	46.67	45.38	45.83	4,615,603	-0.32(-0.69%)
Sep 17, 2015	45.69	47.02	45.36	46.15	2,264,513	+0.51(+1.12%)
Sep 16, 2015	45.30	45.78	45.13	45.64	2,299,198	+0.34(+0.75%)
Sep 15, 2015	44.75	45.33	44.27	45.30	1,994,970	+0.78(+1.76%)
Sep 14, 2015	44.85	44.85	44.33	44.51	1,406,912	-0.20(-0.45%)
Sep 11, 2015	43.84	44.72	43.58	44.71	3,277,043	+0.87(+1.98%)
Sep 10, 2015	43.51	44.31	43.51	43.84	2,003,149	+0.11(+0.26%)
Sep 09, 2015	44.91	45.16	43.65	43.73	2,383,240	-0.56(-1.27%)
Sep 08, 2015	44.12	44.44	43.71	44.29	2,763,546	+0.67(+1.55%)
Sep 04, 2015	44.02	43.62	43.62	43.62	2,134,537	-0.81(-1.82%)
Sep 03, 2015	44.46	44.73	44.28	44.42	2,189,435	+0.18(+0.40%)
Sep 02, 2015	44.39	44.60	43.88	44.25	1,899,400	+0.43(+0.98%)

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.