Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	53.34	53.54	52.87	52.87	19,083,460	-0.39(-0.73%)
Nov 27, 2015	53.12	53.38	52.84	53.26	5,111,571	+0.25(+0.46%)
Nov 25, 2015	53.07	53.01	53.01	53.01	9,802,264	+0.06(+0.12%)
Nov 24, 2015	52.46	53.23	52.36	52.95	13,734,400	-0.08(-0.15%)
Nov 23, 2015	53.37	53.58	52.95	53.03	14,301,017	-0.52(-0.98%)
Nov 20, 2015	53.91	54.00	53.42	53.55	14,137,881	-0.10(-0.18%)
Nov 19, 2015	53.58	53.77	53.15	53.65	16,192,494	+0.17(+0.31%)
Nov 18, 2015	52.71	53.56	52.62	53.48	16,265,367	+1.05(+2.00%)
Nov 17, 2015	52.86	52.92	52.24	52.43	15,580,446	-0.30(-0.57%)
Nov 16, 2015	51.90	52.79	51.67	52.73	13,915,572	+0.75(+1.45%)
Nov 13, 2015	52.20	52.46	51.72	51.98	14,929,103	-0.35(-0.67%)
Nov 12, 2015	53.01	53.04	52.29	52.33	17,121,794	-1.07(-2.00%)
Nov 11, 2015	53.99	54.05	53.32	53.40	10,736,644	-0.26(-0.49%)
Nov 10, 2015	53.27	53.80	53.07	53.66	16,695,158	+0.23(+0.43%)
Nov 09, 2015	54.47	54.49	53.19	53.43	21,607,814	-0.85(-1.56%)
Nov 06, 2015	54.21	54.72	53.99	54.28	29,339,628	+1.60(+3.04%)
Nov 05, 2015	52.16	52.86	52.13	52.68	16,036,736	+0.47(+0.90%)
Nov 04, 2015	52.34	52.45	52.04	52.21	14,363,238	+0.06(+0.11%)
Nov 03, 2015	51.77	52.41	51.67	52.16	14,528,685	+0.19(+0.37%)
Nov 02, 2015	51.10	52.13	51.05	51.97	19,236,756	+1.02(+2.01%)
Oct 30, 2015	51.77	51.81	50.85	50.94	19,840,900	-0.76(-1.47%)
Oct 29, 2015	51.74	52.20	51.44	51.70	16,084,157	-0.23(-0.44%)
Oct 28, 2015	50.51	52.12	50.51	51.93	22,652,870	+1.47(+2.92%)
Oct 27, 2015	50.37	50.63	50.20	50.46	11,138,985	-0.21(-0.41%)
Oct 26, 2015	50.62	50.74	50.28	50.66	17,506,084	+0.02(+0.05%)
Oct 23, 2015	50.45	50.89	50.35	50.64	21,422,234	+0.54(+1.08%)
Oct 22, 2015	49.49	50.41	49.49	50.10	19,290,394	+0.90(+1.82%)
Oct 21, 2015	49.86	49.92	49.20	49.21	15,351,412	-0.36(-0.74%)
Oct 20, 2015	49.44	49.80	49.22	49.57	14,561,038	+0.24(+0.48%)
Oct 19, 2015	49.16	49.77	49.09	49.33	18,299,710	-0.17(-0.34%)
Oct 16, 2015	49.50	49.67	49.23	49.50	22,016,722	+0.43(+0.87%)
Oct 15, 2015	47.95	49.13	47.65	49.07	22,888,224	+1.51(+3.17%)
Oct 14, 2015	48.18	48.34	47.21	47.56	36,555,100	-1.24(-2.53%)
Oct 13, 2015	48.67	49.29	48.61	48.80	19,689,808	-0.13(-0.28%)
Oct 12, 2015	49.03	49.17	48.68	48.94	13,685,670	-0.17(-0.34%)
Oct 09, 2015	49.47	49.59	48.82	49.10	15,276,021	-0.16(-0.32%)
Oct 08, 2015	49.04	49.36	48.71	49.26	17,612,502	+0.00(+0.00%)
Oct 07, 2015	49.59	49.98	48.96	49.26	16,166,997	+0.06(+0.13%)
Oct 06, 2015	49.25	49.44	48.85	49.20	15,304,749	+0.02(+0.05%)
Oct 05, 2015	48.56	49.35	48.54	49.17	16,989,704	+0.96(+1.99%)
Oct 02, 2015	47.25	48.25	46.41	48.21	25,773,292	-0.13(-0.28%)
Oct 01, 2015	48.11	48.70	47.66	48.35	21,416,532	+0.35(+0.74%)
Sep 30, 2015	47.78	48.02	47.32	48.00	23,803,564	+0.89(+1.89%)
Sep 29, 2015	47.22	47.33	46.23	47.11	24,561,076	-0.11(-0.23%)
Sep 28, 2015	47.96	48.03	46.99	47.22	22,169,206	-1.17(-2.42%)
Sep 25, 2015	48.23	48.70	47.92	48.39	23,354,092	+0.98(+2.08%)
Sep 24, 2015	47.24	47.53	46.81	47.41	21,965,372	-0.33(-0.69%)
Sep 23, 2015	47.86	48.14	47.48	47.74	14,875,350	-0.21(-0.44%)
Sep 22, 2015	47.70	48.09	47.56	47.95	18,815,928	-0.43(-0.88%)
Sep 21, 2015	48.43	48.74	48.08	48.37	16,687,143	+0.40(+0.84%)
Sep 18, 2015	48.67	48.67	47.85	47.97	39,390,340	-1.35(-2.73%)
Sep 17, 2015	50.49	50.88	49.11	49.32	26,993,446	-1.17(-2.32%)
Sep 16, 2015	50.29	50.61	49.76	50.49	15,543,274	+0.44(+0.88%)
Sep 15, 2015	49.40	50.29	49.21	50.05	17,814,326	+0.94(+1.92%)
Sep 14, 2015	49.31	49.35	48.90	49.11	12,960,635	-0.14(-0.29%)
Sep 11, 2015	49.11	49.33	48.80	49.25	16,217,879	-0.08(-0.16%)
Sep 10, 2015	48.70	49.59	48.37	49.33	20,006,794	+0.38(+0.77%)
Sep 09, 2015	50.33	50.65	48.81	48.95	17,643,536	-0.77(-1.55%)
Sep 08, 2015	49.41	49.75	49.07	49.72	17,001,218	+1.31(+2.70%)
Sep 04, 2015	48.65	48.41	48.41	48.41	25,646,658	-0.93(-1.88%)
Sep 03, 2015	49.50	50.11	49.16	49.34	21,678,630	+0.09(+0.18%)
Sep 02, 2015	49.29	49.52	48.44	49.26	22,556,584	+0.88(+1.82%)

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.