Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.11	47.97	46.80	47.25	557,760	+0.08(+0.18%)
Nov 27, 2015	47.43	47.57	46.86	47.16	119,649	-0.52(-1.10%)
Nov 25, 2015	47.24	47.69	47.69	47.69	386,313	+0.01(+0.03%)
Nov 24, 2015	47.06	48.34	46.62	47.67	584,094	+0.60(+1.28%)
Nov 23, 2015	47.16	48.02	46.70	47.07	561,298	-0.02(-0.04%)
Nov 20, 2015	48.42	48.81	46.11	47.09	668,087	-1.56(-3.20%)
Nov 19, 2015	48.67	49.29	47.87	48.65	530,025	-0.32(-0.66%)
Nov 18, 2015	49.18	50.00	48.46	48.97	647,063	-0.10(-0.20%)
Nov 17, 2015	48.78	49.28	48.03	49.07	727,205	+0.05(+0.10%)
Nov 16, 2015	47.58	49.89	47.49	49.02	901,095	+1.30(+2.72%)
Nov 13, 2015	48.82	49.10	47.51	47.72	1,251,981	-1.34(-2.73%)
Nov 12, 2015	48.37	49.36	47.90	49.06	712,792	-0.07(-0.14%)
Nov 11, 2015	50.11	50.26	48.19	49.13	1,635,591	-0.80(-1.59%)
Nov 10, 2015	49.96	50.56	49.66	49.93	3,923,311	-3.28(-6.17%)
Nov 09, 2015	53.19	53.56	52.33	53.21	322,474	-0.20(-0.37%)
Nov 06, 2015	52.88	54.15	52.30	53.41	746,645	-0.13(-0.23%)
Nov 05, 2015	52.71	53.66	52.16	53.53	405,049	+0.47(+0.88%)
Nov 04, 2015	53.43	54.28	52.57	53.06	537,204	-0.36(-0.68%)
Nov 03, 2015	51.86	54.50	51.83	53.43	429,011	+1.73(+3.35%)
Nov 02, 2015	51.30	53.75	51.30	51.70	454,005	-0.01(-0.03%)
Oct 30, 2015	52.04	53.76	50.90	51.71	381,389	-0.35(-0.67%)
Oct 29, 2015	49.72	52.12	49.51	52.06	263,890	+2.27(+4.57%)
Oct 28, 2015	47.17	50.23	47.02	49.79	628,763	+2.79(+5.93%)
Oct 27, 2015	47.85	47.85	46.56	47.00	631,789	-1.49(-3.08%)
Oct 26, 2015	49.99	50.04	47.72	48.49	441,897	-1.29(-2.59%)
Oct 23, 2015	50.10	50.84	49.20	49.78	510,879	-0.64(-1.28%)
Oct 22, 2015	51.76	52.69	49.54	50.42	535,756	-1.90(-3.62%)
Oct 21, 2015	52.11	53.71	51.08	52.32	451,515	+0.15(+0.28%)
Oct 20, 2015	52.27	53.19	51.94	52.17	452,223	-0.33(-0.63%)
Oct 19, 2015	53.71	53.72	51.89	52.50	220,501	-1.47(-2.72%)
Oct 16, 2015	54.04	54.73	53.19	53.97	312,461	-0.08(-0.15%)
Oct 15, 2015	53.24	54.12	52.55	54.05	253,795	+0.57(+1.07%)
Oct 14, 2015	52.30	53.62	51.70	53.48	370,394	+1.11(+2.13%)
Oct 13, 2015	53.00	53.76	51.86	52.37	445,243	-0.71(-1.33%)
Oct 12, 2015	53.02	53.27	51.65	53.07	320,421	-0.03(-0.07%)
Oct 09, 2015	52.53	53.15	51.92	53.11	207,489	+0.80(+1.52%)
Oct 08, 2015	51.04	52.59	50.78	52.31	417,431	+1.11(+2.16%)
Oct 07, 2015	50.91	51.53	50.46	51.20	748,974	+0.75(+1.49%)
Oct 06, 2015	50.01	51.41	49.29	50.45	974,778	+0.55(+1.10%)
Oct 05, 2015	48.05	50.12	48.05	49.90	555,070	+2.07(+4.32%)
Oct 02, 2015	47.07	49.12	46.11	47.83	937,336	+0.72(+1.53%)
Oct 01, 2015	46.12	48.27	45.67	47.11	1,313,477	+1.22(+2.67%)
Sep 30, 2015	41.97	46.31	41.95	45.89	1,279,805	+4.37(+10.53%)
Sep 29, 2015	44.07	44.76	40.96	41.52	1,324,045	-2.56(-5.81%)
Sep 28, 2015	45.30	45.50	42.71	44.08	582,723	-1.63(-3.57%)
Sep 25, 2015	46.30	46.95	44.84	45.71	671,756	-0.48(-1.03%)
Sep 24, 2015	47.00	47.44	44.46	46.19	794,369	-1.12(-2.37%)
Sep 23, 2015	48.78	49.12	47.06	47.31	313,130	-1.41(-2.90%)
Sep 22, 2015	49.49	49.92	48.32	48.72	393,493	-1.32(-2.64%)
Sep 21, 2015	50.50	50.61	49.73	50.04	202,435	+0.02(+0.04%)
Sep 18, 2015	50.00	50.44	49.72	50.02	621,404	-0.57(-1.14%)
Sep 17, 2015	50.59	51.16	50.26	50.59	249,067	-0.10(-0.19%)
Sep 16, 2015	50.05	50.94	49.98	50.69	314,461	+0.64(+1.27%)
Sep 15, 2015	50.24	50.45	49.81	50.05	303,745	+0.05(+0.10%)
Sep 14, 2015	50.07	50.47	49.87	50.01	768,990	-0.15(-0.30%)
Sep 11, 2015	50.64	50.84	49.85	50.16	371,030	-0.82(-1.61%)
Sep 10, 2015	51.32	51.64	50.80	50.98	450,402	-0.37(-0.71%)
Sep 09, 2015	52.19	52.79	51.29	51.35	231,519	-0.94(-1.80%)
Sep 08, 2015	53.35	53.40	51.96	52.29	191,143	-0.96(-1.81%)
Sep 04, 2015	52.89	53.25	53.25	53.25	247,454	-0.03(-0.05%)
Sep 03, 2015	53.28	54.31	52.82	53.28	269,980	+0.08(+0.16%)
Sep 02, 2015	54.16	54.30	52.41	53.20	345,746	-0.15(-0.27%)

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.