Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.66	54.80	54.03	54.12	1,696,742	-0.44(-0.81%)
Nov 27, 2015	54.06	54.72	54.03	54.56	558,789	+0.39(+0.71%)
Nov 25, 2015	54.41	54.18	54.18	54.18	1,053,743	-0.27(-0.49%)
Nov 24, 2015	54.13	54.61	53.82	54.45	1,352,895	+0.04(+0.08%)
Nov 23, 2015	54.24	54.54	54.18	54.40	748,125	+0.04(+0.07%)
Nov 20, 2015	54.09	54.47	54.04	54.36	1,404,481	+0.56(+1.04%)
Nov 19, 2015	53.59	53.96	53.35	53.80	770,578	+0.31(+0.58%)
Nov 18, 2015	52.94	53.56	52.64	53.50	844,557	+0.83(+1.57%)
Nov 17, 2015	52.79	53.30	52.65	52.67	798,769	-0.29(-0.54%)
Nov 16, 2015	52.34	52.97	52.05	52.95	1,007,043	+0.61(+1.16%)
Nov 13, 2015	52.93	53.51	52.26	52.34	1,018,378	-0.65(-1.23%)
Nov 12, 2015	53.52	53.66	52.95	53.00	914,484	-0.69(-1.29%)
Nov 11, 2015	53.71	53.85	53.37	53.69	1,063,661	+0.16(+0.30%)
Nov 10, 2015	53.20	53.77	53.14	53.53	1,381,166	+0.39(+0.74%)
Nov 09, 2015	53.97	54.07	52.63	53.14	1,529,336	-0.83(-1.53%)
Nov 06, 2015	54.68	54.93	53.44	53.97	1,771,867	-1.49(-2.69%)
Nov 05, 2015	55.41	55.59	55.09	55.46	1,653,199	-0.07(-0.12%)
Nov 04, 2015	56.14	56.33	55.32	55.53	1,790,522	-0.50(-0.89%)
Nov 03, 2015	57.39	57.39	54.86	56.03	2,315,981	-1.45(-2.52%)
Nov 02, 2015	55.89	57.48	54.64	57.48	1,683,676	+1.59(+2.84%)
Oct 30, 2015	55.96	56.06	55.63	55.89	2,659,132	-0.08(-0.15%)
Oct 29, 2015	55.68	56.03	55.56	55.97	817,072	-0.01(-0.02%)
Oct 28, 2015	55.41	56.00	54.75	55.98	1,749,833	+0.66(+1.19%)
Oct 27, 2015	55.29	55.60	54.99	55.33	907,639	-0.12(-0.22%)
Oct 26, 2015	55.44	55.51	55.06	55.45	1,114,459	+0.13(+0.23%)
Oct 23, 2015	55.64	56.01	54.91	55.32	1,981,608	-0.38(-0.68%)
Oct 22, 2015	55.14	55.92	55.00	55.70	1,477,185	+0.77(+1.41%)
Oct 21, 2015	55.51	55.75	54.90	54.92	962,545	-0.39(-0.70%)
Oct 20, 2015	55.44	55.44	54.94	55.31	1,399,468	-0.39(-0.71%)
Oct 19, 2015	54.55	55.73	54.47	55.71	1,397,622	+1.09(+1.99%)
Oct 16, 2015	54.56	54.92	54.37	54.62	1,227,286	+0.36(+0.66%)
Oct 15, 2015	53.32	54.30	53.15	54.26	1,976,602	+1.23(+2.32%)
Oct 14, 2015	53.32	53.47	52.80	53.04	963,180	-0.15(-0.28%)
Oct 13, 2015	53.41	53.64	52.79	53.19	1,414,618	-0.31(-0.57%)
Oct 12, 2015	52.97	53.52	52.86	53.49	1,200,798	+0.56(+1.06%)
Oct 09, 2015	53.26	53.36	52.62	52.93	1,001,699	-0.36(-0.68%)
Oct 08, 2015	52.26	53.33	52.12	53.29	1,412,763	+0.88(+1.68%)
Oct 07, 2015	51.70	52.45	51.67	52.41	1,714,800	+0.79(+1.53%)
Oct 06, 2015	51.52	51.85	51.22	51.62	922,266	-0.01(-0.02%)
Oct 05, 2015	51.22	51.67	50.98	51.63	1,184,220	+0.67(+1.31%)
Oct 02, 2015	50.19	50.97	49.78	50.97	1,186,140	+0.63(+1.25%)
Oct 01, 2015	50.50	50.56	49.64	50.34	1,274,563	+0.08(+0.17%)
Sep 30, 2015	50.76	50.89	49.93	50.26	1,817,472	-0.12(-0.23%)
Sep 29, 2015	49.85	50.47	49.77	50.37	1,103,597	+0.54(+1.08%)
Sep 28, 2015	50.24	50.43	49.60	49.83	1,305,820	-0.81(-1.59%)
Sep 25, 2015	50.80	51.01	50.16	50.64	917,938	+0.29(+0.57%)
Sep 24, 2015	50.56	50.87	50.03	50.35	1,438,236	-0.44(-0.86%)
Sep 23, 2015	50.63	51.05	50.32	50.79	1,021,148	+0.19(+0.38%)
Sep 22, 2015	50.95	51.21	50.45	50.60	1,571,167	-0.72(-1.41%)
Sep 21, 2015	51.16	51.70	50.94	51.32	1,181,881	+0.32(+0.62%)
Sep 18, 2015	50.32	51.63	50.32	51.00	2,698,681	-0.14(-0.28%)
Sep 17, 2015	50.51	52.03	50.37	51.15	1,503,629	+0.57(+1.13%)
Sep 16, 2015	49.80	50.70	49.61	50.57	1,156,819	+0.66(+1.33%)
Sep 15, 2015	49.19	50.02	48.91	49.91	1,469,727	+0.72(+1.47%)
Sep 14, 2015	49.52	49.52	48.97	49.19	1,281,878	-0.21(-0.42%)
Sep 11, 2015	48.13	49.41	47.94	49.39	1,531,999	+1.11(+2.30%)
Sep 10, 2015	47.63	48.81	47.63	48.28	1,386,952	+0.46(+0.96%)
Sep 09, 2015	48.66	48.69	47.69	47.82	1,520,302	-0.32(-0.66%)
Sep 08, 2015	48.01	48.26	47.50	48.14	1,726,559	+0.94(+1.99%)
Sep 04, 2015	48.07	47.20	47.20	47.20	1,792,526	-1.31(-2.70%)
Sep 03, 2015	48.61	49.02	48.37	48.51	1,450,314	+0.03(+0.06%)
Sep 02, 2015	48.22	48.68	47.99	48.48	1,314,704	+0.69(+1.45%)

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.