Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.39	52.63	51.22	52.53	2,780,002	+1.13(+2.19%)
Nov 27, 2015	51.11	52.08	50.81	51.41	531,001	-0.86(-1.64%)
Nov 25, 2015	51.62	52.27	52.27	52.27	627,539	+0.61(+1.18%)
Nov 24, 2015	50.17	52.64	50.14	51.66	860,929	-0.03(-0.07%)
Nov 23, 2015	51.85	52.21	50.80	51.69	1,103,738	-0.35(-0.67%)
Nov 20, 2015	51.54	52.43	51.25	52.04	907,381	+0.52(+1.01%)
Nov 19, 2015	50.45	52.03	50.16	51.52	755,330	+1.00(+1.97%)
Nov 18, 2015	50.31	50.61	50.29	50.52	403,169	+0.23(+0.45%)
Nov 17, 2015	50.23	50.60	49.73	50.30	379,879	+0.01(+0.02%)
Nov 16, 2015	50.25	50.88	49.46	50.29	792,167	+0.29(+0.57%)
Nov 13, 2015	50.72	51.59	49.44	50.00	995,325	-1.23(-2.40%)
Nov 12, 2015	50.81	52.03	50.70	51.23	655,000	+0.82(+1.63%)
Nov 11, 2015	50.34	50.90	50.34	50.41	811,265	-0.01(-0.02%)
Nov 10, 2015	50.57	50.76	50.08	50.42	636,843	-0.19(-0.38%)
Nov 09, 2015	50.57	50.78	50.13	50.61	350,435	-0.05(-0.10%)
Nov 06, 2015	50.51	50.90	50.03	50.66	377,935	+0.46(+0.92%)
Nov 05, 2015	50.30	50.87	49.64	50.20	377,220	-0.09(-0.17%)
Nov 04, 2015	50.30	50.94	50.10	50.29	648,888	+0.67(+1.35%)
Nov 03, 2015	49.38	50.41	49.26	49.62	522,747	+0.04(+0.09%)
Nov 02, 2015	49.64	49.65	48.78	49.58	1,045,655	+0.20(+0.40%)
Oct 30, 2015	50.09	50.09	49.00	49.38	412,873	-0.22(-0.44%)
Oct 29, 2015	49.86	50.40	49.37	49.59	359,816	-0.87(-1.72%)
Oct 28, 2015	49.43	50.71	49.26	50.46	523,735	+0.77(+1.55%)
Oct 27, 2015	49.86	50.99	49.17	49.69	1,648,628	+0.42(+0.84%)
Oct 26, 2015	49.58	50.34	48.93	49.27	920,057	+0.16(+0.32%)
Oct 23, 2015	50.55	50.55	48.82	49.12	1,326,980	-0.40(-0.81%)
Oct 22, 2015	49.48	50.25	48.62	49.52	449,645	+0.10(+0.21%)
Oct 21, 2015	50.25	50.25	49.00	49.41	486,950	-1.22(-2.41%)
Oct 20, 2015	51.43	51.60	49.78	50.64	442,168	-0.64(-1.25%)
Oct 19, 2015	50.77	51.74	49.97	51.28	696,353	+0.51(+1.01%)
Oct 16, 2015	49.86	50.99	49.81	50.77	838,162	+0.87(+1.74%)
Oct 15, 2015	48.23	50.47	48.00	49.90	839,632	+2.38(+5.00%)
Oct 14, 2015	48.67	49.00	47.31	47.52	782,220	-1.23(-2.53%)
Oct 13, 2015	48.99	49.59	48.58	48.75	459,680	-0.73(-1.47%)
Oct 12, 2015	48.65	49.83	48.29	49.48	1,092,325	+1.12(+2.31%)
Oct 09, 2015	49.00	49.27	47.97	48.36	609,384	-0.66(-1.34%)
Oct 08, 2015	49.04	49.94	48.13	49.02	513,627	-0.45(-0.91%)
Oct 07, 2015	49.56	50.29	49.02	49.47	491,291	-0.08(-0.16%)
Oct 06, 2015	48.77	49.70	48.35	49.55	547,929	+0.53(+1.08%)
Oct 05, 2015	48.94	49.77	48.13	49.02	382,070	+0.22(+0.44%)
Oct 02, 2015	46.66	49.20	46.60	48.81	668,853	+1.95(+4.16%)
Oct 01, 2015	47.62	47.70	46.26	46.85	533,600	-0.44(-0.94%)
Sep 30, 2015	46.40	47.83	46.40	47.30	1,123,061	+1.46(+3.18%)
Sep 29, 2015	46.01	46.43	45.35	45.84	737,271	-0.10(-0.23%)
Sep 28, 2015	47.15	47.83	45.42	45.94	669,742	-1.40(-2.95%)
Sep 25, 2015	47.92	48.20	47.03	47.34	540,421	-0.13(-0.27%)
Sep 24, 2015	48.03	48.03	46.74	47.47	665,435	-0.73(-1.51%)
Sep 23, 2015	48.49	49.63	48.01	48.20	436,682	-0.54(-1.10%)
Sep 22, 2015	47.91	48.89	47.70	48.74	333,036	-0.54(-1.09%)
Sep 21, 2015	48.78	50.38	48.74	49.27	420,463	+0.75(+1.54%)
Sep 18, 2015	47.66	48.82	47.66	48.53	879,947	+0.17(+0.36%)
Sep 17, 2015	48.74	49.33	47.61	48.35	446,483	-0.60(-1.22%)
Sep 16, 2015	47.91	49.72	47.91	48.95	646,531	+1.47(+3.10%)
Sep 15, 2015	47.18	48.30	46.61	47.48	440,089	+0.36(+0.77%)
Sep 14, 2015	48.74	48.74	46.57	47.11	726,330	-1.89(-3.86%)
Sep 11, 2015	46.44	50.65	46.05	49.01	952,203	+2.53(+5.45%)
Sep 10, 2015	45.61	47.26	45.55	46.47	383,040	+0.24(+0.53%)
Sep 09, 2015	47.05	47.91	45.51	46.23	352,633	-0.23(-0.49%)
Sep 08, 2015	48.40	48.40	45.98	46.46	777,903	+0.55(+1.21%)
Sep 04, 2015	47.34	45.90	45.90	45.90	983,514	-1.73(-3.64%)
Sep 03, 2015	47.37	48.53	46.88	47.64	337,405	+0.27(+0.57%)
Sep 02, 2015	47.37	47.37	46.07	47.37	369,537	+0.42(+0.91%)

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.