Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	52.94	52.94	51.47	51.80	55,911	-0.93(-1.76%)
Nov 27, 2015	54.04	54.04	51.72	52.73	45,842	-1.19(-2.21%)
Nov 25, 2015	53.03	53.92	53.92	53.92	29,000	+1.07(+2.02%)
Nov 24, 2015	52.49	53.00	52.06	52.85	35,421	+0.22(+0.42%)
Nov 23, 2015	53.46	53.89	52.20	52.63	34,907	-1.53(-2.82%)
Nov 20, 2015	53.97	54.17	53.32	54.16	33,760	+0.59(+1.10%)
Nov 19, 2015	54.28	54.28	53.23	53.57	28,711	-1.00(-1.83%)
Nov 18, 2015	52.80	54.69	52.52	54.57	42,926	+1.76(+3.33%)
Nov 17, 2015	53.85	53.85	52.40	52.81	26,751	-0.94(-1.75%)
Nov 16, 2015	52.01	53.84	52.00	53.75	58,493	+1.87(+3.60%)
Nov 13, 2015	50.89	52.05	50.31	51.88	61,402	+0.64(+1.25%)
Nov 12, 2015	50.76	52.69	50.76	51.24	79,522	+0.99(+1.97%)
Nov 11, 2015	49.66	50.67	49.06	50.25	91,498	+0.66(+1.33%)
Nov 10, 2015	48.60	49.68	48.60	49.59	33,772	+0.59(+1.20%)
Nov 09, 2015	49.11	49.53	48.02	49.00	38,577	-0.22(-0.45%)
Nov 06, 2015	48.48	49.65	48.00	49.22	35,357	+0.72(+1.48%)
Nov 05, 2015	49.83	49.83	47.38	48.50	53,650	-1.30(-2.61%)
Nov 04, 2015	52.70	53.03	48.03	49.80	105,040	-2.94(-5.57%)
Nov 03, 2015	52.23	53.50	52.23	52.74	17,567	+0.54(+1.03%)
Nov 02, 2015	51.48	52.50	50.91	52.20	54,062	+0.87(+1.69%)
Oct 30, 2015	51.34	51.73	49.90	51.33	42,519	+0.00(+0.00%)
Oct 29, 2015	51.21	51.80	50.64	51.33	31,533	-0.03(-0.06%)
Oct 28, 2015	50.35	51.44	50.19	51.36	30,797	+1.29(+2.58%)
Oct 27, 2015	50.83	51.11	49.67	50.07	65,963	-1.11(-2.17%)
Oct 26, 2015	51.71	52.00	51.01	51.18	31,845	-0.42(-0.81%)
Oct 23, 2015	51.04	52.15	51.04	51.60	103,380	+0.40(+0.78%)
Oct 22, 2015	50.56	51.63	50.56	51.20	38,354	+0.83(+1.65%)
Oct 21, 2015	51.53	51.88	50.37	50.37	26,358	-0.87(-1.70%)
Oct 20, 2015	50.59	51.75	50.59	51.24	36,001	+0.65(+1.28%)
Oct 19, 2015	51.45	51.58	50.50	50.59	45,147	-1.06(-2.05%)
Oct 16, 2015	50.72	51.65	50.61	51.65	47,088	+0.48(+0.94%)
Oct 15, 2015	49.76	51.25	49.56	51.17	65,041	+1.72(+3.48%)
Oct 14, 2015	48.78	49.96	48.63	49.45	24,526	+0.66(+1.35%)
Oct 13, 2015	48.81	49.36	47.87	48.79	23,004	+0.08(+0.16%)
Oct 12, 2015	49.33	49.48	48.11	48.71	73,042	-0.70(-1.42%)
Oct 09, 2015	49.75	49.75	48.51	49.41	40,470	-0.31(-0.62%)
Oct 08, 2015	48.95	49.72	48.20	49.72	40,172	+0.76(+1.55%)
Oct 07, 2015	47.93	49.23	47.93	48.96	67,502	+1.11(+2.32%)
Oct 06, 2015	46.77	47.96	46.77	47.85	85,939	+1.08(+2.31%)
Oct 05, 2015	45.75	46.87	45.60	46.77	54,440	+1.17(+2.57%)
Oct 02, 2015	43.60	45.60	43.51	45.60	52,478	+1.57(+3.57%)
Oct 01, 2015	44.58	44.74	43.60	44.03	42,718	-0.24(-0.54%)
Sep 30, 2015	44.04	44.77	44.00	44.27	50,422	+0.32(+0.73%)
Sep 29, 2015	44.31	44.39	43.65	43.95	54,152	-0.31(-0.70%)
Sep 28, 2015	44.26	44.43	44.00	44.26	96,321	-0.26(-0.58%)
Sep 25, 2015	44.85	44.93	44.40	44.52	29,476	-0.10(-0.22%)
Sep 24, 2015	44.30	44.64	44.00	44.62	57,533	-0.03(-0.07%)
Sep 23, 2015	45.18	45.20	44.61	44.65	31,282	-0.54(-1.19%)
Sep 22, 2015	45.28	45.45	44.80	45.19	106,671	-0.67(-1.46%)
Sep 21, 2015	47.11	47.11	45.41	45.86	56,935	-0.85(-1.82%)
Sep 18, 2015	45.77	47.74	45.41	46.71	137,052	+0.44(+0.95%)
Sep 17, 2015	46.48	46.86	46.08	46.27	60,966	-0.30(-0.64%)
Sep 16, 2015	45.55	46.68	45.55	46.57	43,376	+0.96(+2.10%)
Sep 15, 2015	45.12	45.89	44.97	45.61	53,486	+0.80(+1.79%)
Sep 14, 2015	45.30	45.63	44.39	44.81	53,781	-0.42(-0.93%)
Sep 11, 2015	45.40	45.40	44.25	45.23	66,736	-0.31(-0.68%)
Sep 10, 2015	44.95	46.15	44.95	45.54	65,031	+0.36(+0.80%)
Sep 09, 2015	45.47	46.01	45.47	45.18	70,169	+0.12(+0.27%)
Sep 08, 2015	45.54	45.69	44.36	45.06	99,745	+0.61(+1.37%)
Sep 04, 2015	44.21	44.45	44.45	44.45	92,000	-0.05(-0.11%)
Sep 03, 2015	43.59	44.92	43.36	44.50	106,432	+1.04(+2.39%)
Sep 02, 2015	42.91	43.98	42.91	43.46	103,732	+1.00(+2.36%)

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.