Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.12	47.28	46.63	46.68	1,594,316	-0.42(-0.89%)
Nov 27, 2015	46.61	47.12	46.33	47.10	489,557	+0.34(+0.73%)
Nov 25, 2015	46.67	46.76	46.76	46.76	2,353,800	-0.17(-0.36%)
Nov 24, 2015	46.92	47.17	46.49	46.93	2,048,649	-0.33(-0.70%)
Nov 23, 2015	47.71	47.73	47.22	47.26	1,313,550	-0.45(-0.94%)
Nov 20, 2015	47.96	47.96	47.37	47.71	1,044,928	+0.04(+0.08%)
Nov 19, 2015	47.94	47.96	47.45	47.67	1,074,207	-0.21(-0.44%)
Nov 18, 2015	47.08	47.98	46.74	47.88	2,097,468	+1.24(+2.66%)
Nov 17, 2015	46.80	47.00	46.51	46.64	1,717,342	-0.19(-0.41%)
Nov 16, 2015	46.32	46.85	46.05	46.83	2,107,154	+0.38(+0.82%)
Nov 13, 2015	47.12	47.34	46.35	46.45	990,650	-0.73(-1.55%)
Nov 12, 2015	47.05	47.63	47.05	47.18	957,651	-0.34(-0.72%)
Nov 11, 2015	47.71	47.80	47.34	47.52	1,086,389	+0.03(+0.06%)
Nov 10, 2015	47.66	48.00	47.31	47.49	1,269,868	-0.38(-0.79%)
Nov 09, 2015	47.73	48.05	47.64	47.87	1,136,654	-0.18(-0.37%)
Nov 06, 2015	47.74	48.39	47.55	48.05	1,860,679	+0.21(+0.44%)
Nov 05, 2015	47.49	47.85	47.11	47.84	1,445,976	+0.25(+0.53%)
Nov 04, 2015	47.75	47.93	47.40	47.59	1,571,588	-0.21(-0.44%)
Nov 03, 2015	47.67	47.85	47.41	47.80	1,508,642	+0.08(+0.17%)
Nov 02, 2015	47.29	47.92	46.79	47.72	2,535,537	+0.21(+0.44%)
Oct 30, 2015	47.78	48.23	47.31	47.51	2,010,559	-0.44(-0.92%)
Oct 29, 2015	48.03	48.45	47.72	47.95	1,520,082	-0.40(-0.83%)
Oct 28, 2015	47.95	48.60	47.65	48.35	1,529,822	+0.58(+1.21%)
Oct 27, 2015	48.01	48.11	47.41	47.77	969,795	-0.61(-1.26%)
Oct 26, 2015	48.16	48.61	47.86	48.38	1,665,205	+0.11(+0.23%)
Oct 23, 2015	47.75	48.45	47.53	48.27	1,679,302	+0.85(+1.79%)
Oct 22, 2015	46.24	47.94	46.21	47.42	3,523,572	+1.57(+3.42%)
Oct 21, 2015	47.38	47.38	44.97	45.85	4,081,404	-2.68(-5.52%)
Oct 20, 2015	48.11	48.78	48.11	48.53	3,751,648	+0.35(+0.73%)
Oct 19, 2015	47.72	48.18	47.68	48.18	2,021,448	+0.44(+0.92%)
Oct 16, 2015	47.81	48.09	47.61	47.74	1,679,552	+0.02(+0.04%)
Oct 15, 2015	46.93	47.77	46.92	47.72	1,779,071	+0.90(+1.92%)
Oct 14, 2015	46.99	47.51	46.74	46.82	1,670,451	-0.12(-0.26%)
Oct 13, 2015	46.69	47.14	46.53	46.94	1,250,926	-0.05(-0.11%)
Oct 12, 2015	46.45	47.14	46.43	46.99	1,228,586	+0.49(+1.05%)
Oct 09, 2015	46.60	46.80	46.42	46.50	2,396,137	-0.12(-0.26%)
Oct 08, 2015	46.56	46.81	46.27	46.62	2,870,975	-0.05(-0.11%)
Oct 07, 2015	46.82	47.21	46.43	46.67	2,588,958	+0.37(+0.80%)
Oct 06, 2015	46.19	46.54	46.15	46.30	1,494,204	-0.03(-0.06%)
Oct 05, 2015	45.98	46.48	45.94	46.33	2,199,018	+0.59(+1.29%)
Oct 02, 2015	44.21	45.77	44.13	45.74	3,257,699	+0.84(+1.87%)
Oct 01, 2015	44.41	45.39	44.27	44.90	3,906,494	+0.43(+0.97%)
Sep 30, 2015	44.17	45.58	43.84	44.47	6,014,414	-0.77(-1.70%)
Sep 29, 2015	45.46	45.72	44.72	45.24	2,734,039	-0.29(-0.64%)
Sep 28, 2015	46.34	46.74	45.26	45.53	3,002,263	-1.22(-2.61%)
Sep 25, 2015	47.37	47.46	46.30	46.75	3,232,360	-0.42(-0.89%)
Sep 24, 2015	46.79	47.22	46.74	47.17	2,664,447	-0.08(-0.17%)
Sep 23, 2015	47.08	47.41	46.94	47.25	1,426,482	+0.14(+0.30%)
Sep 22, 2015	47.00	47.44	46.83	47.11	2,038,074	-0.44(-0.93%)
Sep 21, 2015	46.84	47.67	46.46	47.55	1,635,298	+0.81(+1.73%)
Sep 18, 2015	46.65	47.61	46.45	46.74	3,305,314	-0.44(-0.93%)
Sep 17, 2015	47.18	47.86	46.90	47.18	1,543,544	-0.06(-0.13%)
Sep 16, 2015	46.77	47.41	46.71	47.24	1,969,352	+0.69(+1.48%)
Sep 15, 2015	45.92	46.74	45.87	46.55	1,058,851	+0.86(+1.88%)
Sep 14, 2015	45.80	46.05	45.33	45.69	994,367	-0.19(-0.41%)
Sep 11, 2015	45.97	46.06	45.38	45.88	1,450,628	-0.25(-0.54%)
Sep 10, 2015	46.28	46.60	45.93	46.13	1,423,429	-0.10(-0.22%)
Sep 09, 2015	46.91	46.94	46.15	46.23	1,710,290	-0.02(-0.04%)
Sep 08, 2015	45.79	46.40	45.54	46.25	1,698,620	+1.29(+2.87%)
Sep 04, 2015	44.61	44.96	44.96	44.96	1,871,000	-0.55(-1.21%)
Sep 03, 2015	45.47	46.37	45.24	45.51	1,958,671	+0.14(+0.31%)
Sep 02, 2015	44.33	45.38	44.20	45.37	3,424,660	+1.80(+4.13%)

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.