Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.31	46.75	46.29	46.74	1,575,954	+0.26(+0.56%)
Nov 27, 2015	46.58	46.62	46.43	46.48	441,260	-0.86(-1.82%)
Nov 25, 2015	47.33	47.34	47.34	47.34	297,951	-0.12(-0.25%)
Nov 24, 2015	46.99	47.55	46.93	47.45	1,002,693	+0.23(+0.48%)
Nov 23, 2015	47.43	47.44	47.15	47.23	799,675	-0.33(-0.69%)
Nov 20, 2015	47.55	47.76	47.46	47.55	878,635	+0.50(+1.06%)
Nov 19, 2015	46.98	47.25	46.95	47.06	826,990	+0.32(+0.68%)
Nov 18, 2015	46.19	46.79	46.19	46.74	1,225,521	+0.27(+0.58%)
Nov 17, 2015	46.48	46.65	46.33	46.47	811,396	-0.15(-0.33%)
Nov 16, 2015	45.90	46.64	45.90	46.62	943,501	+0.74(+1.62%)
Nov 13, 2015	46.12	46.16	45.77	45.88	1,608,832	-0.71(-1.52%)
Nov 12, 2015	46.86	47.02	46.55	46.59	681,325	-0.22(-0.47%)
Nov 11, 2015	46.99	47.02	46.77	46.80	841,247	+0.08(+0.16%)
Nov 10, 2015	46.85	46.86	46.62	46.73	974,256	-0.37(-0.79%)
Nov 09, 2015	47.64	47.64	46.97	47.10	1,492,369	-1.07(-2.22%)
Nov 06, 2015	47.77	48.20	47.55	48.17	1,257,843	-0.51(-1.04%)
Nov 05, 2015	48.66	48.78	48.42	48.67	2,118,548	-0.06(-0.12%)
Nov 04, 2015	49.09	49.17	48.57	48.73	1,413,477	+0.05(+0.10%)
Nov 03, 2015	48.13	48.86	48.13	48.68	911,077	+0.46(+0.96%)
Nov 02, 2015	47.77	48.25	47.74	48.22	604,179	+0.63(+1.33%)
Oct 30, 2015	47.77	47.95	47.59	47.59	448,441	-0.08(-0.18%)
Oct 29, 2015	47.62	47.79	47.52	47.67	570,772	-0.40(-0.84%)
Oct 28, 2015	48.57	48.73	47.77	48.08	1,060,549	-0.45(-0.94%)
Oct 27, 2015	48.56	48.68	48.42	48.53	882,857	-0.44(-0.89%)
Oct 26, 2015	48.98	49.10	48.89	48.97	529,342	-0.54(-1.09%)
Oct 23, 2015	49.51	49.65	49.28	49.51	602,388	+0.44(+0.89%)
Oct 22, 2015	48.44	49.14	48.44	49.07	764,858	+0.98(+2.03%)
Oct 21, 2015	48.49	48.52	48.04	48.09	1,202,063	-0.52(-1.07%)
Oct 20, 2015	48.57	48.67	48.46	48.62	535,788	+0.06(+0.12%)
Oct 19, 2015	48.56	48.65	48.41	48.56	927,183	-0.40(-0.81%)
Oct 16, 2015	48.77	49.00	48.62	48.95	565,012	+0.00(+0.00%)
Oct 15, 2015	48.54	48.95	48.40	48.95	1,519,661	+1.35(+2.83%)
Oct 14, 2015	47.69	47.84	47.55	47.61	1,495,699	+0.24(+0.52%)
Oct 13, 2015	47.55	47.84	47.33	47.36	568,696	-0.61(-1.28%)
Oct 12, 2015	48.14	48.23	47.92	47.98	784,077	-0.15(-0.32%)
Oct 09, 2015	48.33	48.57	47.95	48.13	601,455	+0.17(+0.35%)
Oct 08, 2015	47.18	48.03	47.18	47.96	1,003,824	+0.30(+0.64%)
Oct 07, 2015	47.50	47.91	47.34	47.66	1,233,738	+1.39(+3.00%)
Oct 06, 2015	46.33	46.48	46.14	46.27	1,531,890	-0.35(-0.74%)
Oct 05, 2015	46.11	46.65	46.02	46.61	1,107,980	+0.87(+1.90%)
Oct 02, 2015	44.54	45.74	44.39	45.74	2,128,212	+1.09(+2.43%)
Oct 01, 2015	44.67	44.91	44.35	44.66	3,258,229	+0.22(+0.49%)
Sep 30, 2015	44.18	44.49	44.04	44.44	1,414,548	+1.19(+2.75%)
Sep 29, 2015	43.11	43.46	42.95	43.25	1,968,782	+0.13(+0.29%)
Sep 28, 2015	43.52	43.60	42.99	43.12	1,134,340	-0.83(-1.90%)
Sep 25, 2015	44.42	44.51	43.85	43.96	1,448,377	-0.08(-0.17%)
Sep 24, 2015	43.83	44.16	43.50	44.03	3,230,700	-0.31(-0.70%)
Sep 23, 2015	44.61	44.67	44.29	44.34	892,130	-0.51(-1.13%)
Sep 22, 2015	44.85	44.90	44.58	44.85	1,135,604	-0.74(-1.63%)
Sep 21, 2015	45.74	45.79	45.44	45.59	2,246,850	+0.02(+0.04%)
Sep 18, 2015	45.90	46.22	45.48	45.57	1,272,082	-0.71(-1.53%)
Sep 17, 2015	45.93	47.20	45.93	46.28	850,893	-0.13(-0.27%)
Sep 16, 2015	46.11	46.50	46.00	46.41	954,557	+1.08(+2.38%)
Sep 15, 2015	44.88	45.45	44.87	45.33	1,631,576	+0.37(+0.82%)
Sep 14, 2015	45.01	45.04	44.78	44.96	563,668	-0.29(-0.63%)
Sep 11, 2015	44.83	45.26	44.83	45.25	622,267	+0.19(+0.43%)
Sep 10, 2015	44.90	45.28	44.74	45.05	1,893,522	+0.26(+0.58%)
Sep 09, 2015	45.49	45.66	44.75	44.79	1,407,286	+0.17(+0.38%)
Sep 08, 2015	44.24	44.66	44.23	44.62	1,239,616	+1.71(+3.99%)
Sep 04, 2015	43.24	42.91	42.91	42.91	1,412,003	-1.26(-2.86%)
Sep 03, 2015	44.16	44.72	44.13	44.18	2,418,580	+0.19(+0.42%)
Sep 02, 2015	44.04	44.05	43.65	43.99	2,962,272	+0.51(+1.16%)

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.