Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.31	46.75	46.29	46.74	1,575,897	+0.26(+0.56%)
Nov 27, 2015	46.58	46.62	46.43	46.48	441,244	-0.86(-1.82%)
Nov 25, 2015	47.33	47.34	47.34	47.34	297,940	-0.12(-0.25%)
Nov 24, 2015	46.99	47.56	46.93	47.46	1,002,656	+0.23(+0.48%)
Nov 23, 2015	47.43	47.44	47.15	47.23	799,646	-0.33(-0.69%)
Nov 20, 2015	47.55	47.76	47.46	47.56	878,603	+0.50(+1.06%)
Nov 19, 2015	46.98	47.25	46.95	47.06	826,959	+0.32(+0.68%)
Nov 18, 2015	46.19	46.79	46.19	46.74	1,225,476	+0.27(+0.58%)
Nov 17, 2015	46.48	46.65	46.33	46.47	811,367	-0.15(-0.33%)
Nov 16, 2015	45.90	46.64	45.90	46.62	943,467	+0.74(+1.62%)
Nov 13, 2015	46.12	46.17	45.78	45.88	1,608,774	-0.71(-1.52%)
Nov 12, 2015	46.87	47.03	46.55	46.59	681,300	-0.22(-0.47%)
Nov 11, 2015	46.99	47.03	46.77	46.81	841,217	+0.08(+0.16%)
Nov 10, 2015	46.85	46.86	46.62	46.73	974,220	-0.37(-0.79%)
Nov 09, 2015	47.64	47.64	46.98	47.10	1,492,315	-1.07(-2.22%)
Nov 06, 2015	47.77	48.20	47.55	48.17	1,257,798	-0.51(-1.04%)
Nov 05, 2015	48.66	48.78	48.42	48.68	2,118,471	-0.06(-0.12%)
Nov 04, 2015	49.09	49.17	48.57	48.74	1,413,426	+0.05(+0.10%)
Nov 03, 2015	48.13	48.86	48.13	48.69	911,044	+0.46(+0.96%)
Nov 02, 2015	47.77	48.25	47.74	48.22	604,157	+0.63(+1.33%)
Oct 30, 2015	47.78	47.95	47.59	47.59	448,425	-0.08(-0.18%)
Oct 29, 2015	47.62	47.79	47.52	47.67	570,751	-0.40(-0.84%)
Oct 28, 2015	48.58	48.74	47.77	48.08	1,060,510	-0.45(-0.94%)
Oct 27, 2015	48.56	48.69	48.42	48.53	882,825	-0.44(-0.89%)
Oct 26, 2015	48.98	49.10	48.90	48.97	529,323	-0.54(-1.09%)
Oct 23, 2015	49.51	49.65	49.28	49.51	602,366	+0.44(+0.89%)
Oct 22, 2015	48.44	49.14	48.44	49.07	764,830	+0.98(+2.03%)
Oct 21, 2015	48.49	48.52	48.05	48.10	1,202,019	-0.52(-1.07%)
Oct 20, 2015	48.58	48.67	48.47	48.62	535,769	+0.06(+0.12%)
Oct 19, 2015	48.56	48.65	48.41	48.56	927,149	-0.40(-0.81%)
Oct 16, 2015	48.77	49.01	48.63	48.95	564,992	+0.00(+0.00%)
Oct 15, 2015	48.54	48.95	48.40	48.95	1,519,605	+1.35(+2.83%)
Oct 14, 2015	47.69	47.84	47.55	47.61	1,495,644	+0.24(+0.52%)
Oct 13, 2015	47.56	47.84	47.33	47.36	568,675	-0.62(-1.28%)
Oct 12, 2015	48.14	48.23	47.92	47.98	784,049	-0.15(-0.31%)
Oct 09, 2015	48.33	48.58	47.95	48.13	601,433	+0.17(+0.35%)
Oct 08, 2015	47.19	48.04	47.19	47.96	1,003,788	+0.30(+0.64%)
Oct 07, 2015	47.51	47.91	47.34	47.66	1,233,693	+1.39(+3.00%)
Oct 06, 2015	46.33	46.48	46.14	46.27	1,531,834	-0.35(-0.74%)
Oct 05, 2015	46.12	46.65	46.02	46.61	1,107,940	+0.87(+1.90%)
Oct 02, 2015	44.54	45.75	44.39	45.75	2,128,135	+1.09(+2.43%)
Oct 01, 2015	44.68	44.91	44.35	44.66	3,258,110	+0.22(+0.49%)
Sep 30, 2015	44.18	44.49	44.04	44.44	1,414,496	+1.19(+2.75%)
Sep 29, 2015	43.11	43.46	42.96	43.25	1,968,710	+0.13(+0.29%)
Sep 28, 2015	43.52	43.60	42.99	43.13	1,134,298	-0.83(-1.90%)
Sep 25, 2015	44.42	44.52	43.85	43.96	1,448,324	-0.08(-0.17%)
Sep 24, 2015	43.83	44.16	43.50	44.03	3,230,582	-0.31(-0.70%)
Sep 23, 2015	44.62	44.68	44.29	44.35	892,098	-0.51(-1.13%)
Sep 22, 2015	44.85	44.90	44.58	44.85	1,135,563	-0.74(-1.63%)
Sep 21, 2015	45.75	45.80	45.44	45.59	2,246,768	+0.02(+0.04%)
Sep 18, 2015	45.90	46.22	45.48	45.58	1,272,036	-0.71(-1.53%)
Sep 17, 2015	45.93	47.20	45.93	46.28	850,862	-0.13(-0.27%)
Sep 16, 2015	46.11	46.50	46.01	46.41	954,522	+1.08(+2.38%)
Sep 15, 2015	44.88	45.45	44.87	45.33	1,631,517	+0.37(+0.82%)
Sep 14, 2015	45.01	45.05	44.78	44.96	563,648	-0.29(-0.63%)
Sep 11, 2015	44.84	45.26	44.84	45.25	622,245	+0.19(+0.43%)
Sep 10, 2015	44.90	45.28	44.74	45.05	1,893,453	+0.26(+0.58%)
Sep 09, 2015	45.49	45.66	44.75	44.79	1,407,234	+0.17(+0.38%)
Sep 08, 2015	44.24	44.66	44.23	44.62	1,239,571	+1.71(+3.99%)
Sep 04, 2015	43.24	42.91	42.91	42.91	1,411,951	-1.26(-2.86%)
Sep 03, 2015	44.16	44.73	44.13	44.18	2,418,492	+0.19(+0.42%)
Sep 02, 2015	44.04	44.05	43.65	43.99	2,962,164	+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.