Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.30	45.46	44.22	44.40	6,347,401	-1.02(-2.26%)
Nov 27, 2015	45.48	45.78	44.99	45.42	1,770,688	-0.14(-0.31%)
Nov 25, 2015	45.50	45.56	45.56	45.56	2,663,108	+0.35(+0.78%)
Nov 24, 2015	44.33	45.94	44.28	45.21	4,578,828	+0.74(+1.67%)
Nov 23, 2015	43.83	45.14	43.65	44.46	5,526,288	+0.63(+1.43%)
Nov 20, 2015	44.02	44.65	43.73	43.84	3,850,228	+0.28(+0.65%)
Nov 19, 2015	43.43	43.87	43.02	43.56	3,977,620	-0.03(-0.07%)
Nov 18, 2015	42.95	43.67	42.55	43.59	4,671,040	+0.78(+1.83%)
Nov 17, 2015	43.49	43.54	42.11	42.80	4,366,988	-0.07(-0.16%)
Nov 16, 2015	41.92	43.09	41.38	42.87	8,392,051	+0.60(+1.43%)
Nov 13, 2015	39.55	42.57	39.51	42.27	30,546,984	-7.45(-14.98%)
Nov 12, 2015	48.82	50.54	48.81	49.72	8,404,683	+0.90(+1.85%)
Nov 11, 2015	49.53	49.79	47.83	48.82	5,995,478	-1.89(-3.72%)
Nov 10, 2015	49.31	50.79	48.80	50.71	3,864,373	+1.59(+3.24%)
Nov 09, 2015	51.31	51.32	48.72	49.12	5,274,704	-2.43(-4.71%)
Nov 06, 2015	52.12	52.48	51.49	51.55	2,452,171	-0.69(-1.32%)
Nov 05, 2015	52.10	52.47	51.41	52.24	2,139,109	+0.20(+0.39%)
Nov 04, 2015	52.57	52.67	51.77	52.03	1,791,831	-0.45(-0.85%)
Nov 03, 2015	51.76	52.70	51.61	52.48	2,850,756	+1.40(+2.75%)
Nov 02, 2015	50.98	51.30	49.74	51.08	2,847,642	-0.01(-0.02%)
Oct 30, 2015	50.75	51.41	50.44	51.08	1,959,273	+0.40(+0.79%)
Oct 29, 2015	50.79	50.79	50.07	50.69	1,397,916	+0.03(+0.06%)
Oct 28, 2015	50.85	51.59	50.08	50.65	2,531,782	+0.06(+0.12%)
Oct 27, 2015	51.23	51.23	49.93	50.59	2,714,950	-0.51(-1.00%)
Oct 26, 2015	50.74	51.18	49.93	51.10	2,663,281	+0.19(+0.37%)
Oct 23, 2015	53.23	53.80	50.61	50.91	3,139,177	-2.76(-5.14%)
Oct 22, 2015	53.27	53.90	52.94	53.67	2,007,590	+0.65(+1.23%)
Oct 21, 2015	53.94	54.48	52.95	53.02	2,276,393	-0.67(-1.24%)
Oct 20, 2015	53.49	54.19	53.28	53.69	1,736,729	+0.07(+0.13%)
Oct 19, 2015	52.64	53.65	52.43	53.61	1,946,562	+0.92(+1.74%)
Oct 16, 2015	52.93	53.20	52.27	52.70	1,545,532	-0.12(-0.22%)
Oct 15, 2015	52.69	52.85	51.51	52.82	2,504,318	+0.43(+0.82%)
Oct 14, 2015	53.82	54.08	52.15	52.38	3,087,393	-1.30(-2.42%)
Oct 13, 2015	53.88	54.31	53.35	53.69	1,892,981	-0.24(-0.44%)
Oct 12, 2015	53.72	54.09	53.35	53.92	1,318,063	+0.31(+0.58%)
Oct 09, 2015	53.96	54.31	53.48	53.61	1,860,887	-0.42(-0.78%)
Oct 08, 2015	53.22	54.17	53.06	54.03	2,491,867	+0.79(+1.49%)
Oct 07, 2015	54.45	54.60	52.88	53.24	3,416,500	-0.36(-0.67%)
Oct 06, 2015	54.35	54.92	53.51	53.60	3,273,739	-0.78(-1.44%)
Oct 05, 2015	55.22	55.36	53.61	54.38	5,730,542	-0.57(-1.04%)
Oct 02, 2015	52.85	55.01	51.64	54.95	6,431,549	+2.70(+5.17%)
Oct 01, 2015	52.38	52.60	51.65	52.25	2,068,691	-0.20(-0.39%)
Sep 30, 2015	51.93	52.51	51.84	52.46	1,779,133	+0.93(+1.80%)
Sep 29, 2015	51.78	51.94	51.14	51.53	2,240,449	-0.33(-0.63%)
Sep 28, 2015	53.30	53.40	51.81	51.86	1,703,723	-1.54(-2.88%)
Sep 25, 2015	53.80	54.08	53.25	53.39	1,172,078	-0.07(-0.14%)
Sep 24, 2015	53.54	53.76	53.19	53.47	1,339,788	-0.40(-0.75%)
Sep 23, 2015	53.94	54.22	53.46	53.87	1,110,750	-0.04(-0.08%)
Sep 22, 2015	53.98	54.32	53.70	53.91	966,018	-0.50(-0.91%)
Sep 21, 2015	54.35	54.89	53.98	54.41	1,214,105	+0.40(+0.73%)
Sep 18, 2015	53.80	54.87	53.72	54.02	2,537,871	-0.35(-0.65%)
Sep 17, 2015	54.49	55.18	54.18	54.37	1,423,773	+0.01(+0.03%)
Sep 16, 2015	53.82	54.42	53.61	54.35	1,627,182	+0.34(+0.64%)
Sep 15, 2015	54.17	54.86	53.97	54.01	2,528,515	+0.48(+0.89%)
Sep 14, 2015	53.68	53.93	53.37	53.53	1,189,700	-0.31(-0.57%)
Sep 11, 2015	53.71	53.87	53.09	53.84	1,817,744	-0.12(-0.22%)
Sep 10, 2015	53.42	54.32	53.36	53.96	1,704,806	+0.42(+0.78%)
Sep 09, 2015	54.84	55.12	53.47	53.54	1,858,545	-0.90(-1.65%)
Sep 08, 2015	54.12	54.49	53.84	54.44	1,380,391	+1.11(+2.09%)
Sep 04, 2015	53.34	53.33	53.33	53.33	1,243,422	-0.41(-0.76%)
Sep 03, 2015	53.61	54.47	53.47	53.74	1,285,548	+0.41(+0.77%)
Sep 02, 2015	52.88	53.35	52.56	53.33	1,331,306	+0.91(+1.73%)

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.