Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.88	47.31	46.84	46.99	5,548,777	+0.17(+0.37%)
Nov 27, 2015	46.97	47.36	46.80	46.81	2,137,188	-0.15(-0.31%)
Nov 25, 2015	47.13	46.96	46.96	46.96	2,845,246	-0.25(-0.53%)
Nov 24, 2015	46.99	47.29	46.71	47.21	4,125,607	+0.05(+0.10%)
Nov 23, 2015	47.88	48.02	47.01	47.16	4,964,169	-0.76(-1.58%)
Nov 20, 2015	47.74	48.17	47.60	47.92	5,385,289	+0.42(+0.89%)
Nov 19, 2015	46.80	47.52	46.63	47.49	5,437,603	+0.89(+1.92%)
Nov 18, 2015	45.86	46.67	45.64	46.60	5,561,583	+0.95(+2.08%)
Nov 17, 2015	46.83	47.16	45.52	45.65	7,812,122	-1.32(-2.81%)
Nov 16, 2015	46.38	46.98	46.29	46.97	4,012,599	+0.58(+1.26%)
Nov 13, 2015	46.77	47.15	46.24	46.38	5,043,256	-0.28(-0.59%)
Nov 12, 2015	47.16	47.72	46.65	46.66	4,464,075	-0.65(-1.38%)
Nov 11, 2015	46.83	47.46	46.74	47.31	3,948,462	+0.60(+1.28%)
Nov 10, 2015	46.63	47.01	46.55	46.72	4,423,471	+0.16(+0.34%)
Nov 09, 2015	46.30	47.18	46.12	46.56	7,888,969	+0.14(+0.31%)
Nov 06, 2015	47.94	47.99	45.94	46.42	10,824,073	-2.53(-5.16%)
Nov 05, 2015	49.18	49.44	48.42	48.94	5,970,776	-0.33(-0.67%)
Nov 04, 2015	49.37	49.70	49.12	49.27	4,589,312	-0.21(-0.43%)
Nov 03, 2015	49.22	49.58	48.98	49.49	4,210,277	+0.04(+0.08%)
Nov 02, 2015	48.91	49.52	48.70	49.44	4,852,962	+0.49(+0.99%)
Oct 30, 2015	49.07	49.25	48.82	48.96	4,261,031	-0.07(-0.14%)
Oct 29, 2015	48.77	49.06	48.16	49.03	5,753,693	+0.01(+0.03%)
Oct 28, 2015	49.66	49.93	48.45	49.01	3,749,455	-0.59(-1.19%)
Oct 27, 2015	49.49	49.92	49.34	49.60	4,519,587	+0.11(+0.22%)
Oct 26, 2015	50.65	50.65	49.04	49.49	7,485,063	-1.02(-2.02%)
Oct 23, 2015	51.29	51.54	50.42	50.51	2,999,968	-0.90(-1.76%)
Oct 22, 2015	50.71	51.58	50.56	51.42	3,595,499	+0.82(+1.62%)
Oct 21, 2015	50.66	50.95	50.39	50.60	2,960,819	+0.11(+0.22%)
Oct 20, 2015	50.34	50.75	50.22	50.49	3,569,564	+0.08(+0.16%)
Oct 19, 2015	50.34	50.54	49.82	50.40	3,187,636	-0.01(-0.01%)
Oct 16, 2015	50.58	50.81	50.32	50.41	3,759,302	+0.08(+0.15%)
Oct 15, 2015	49.79	50.41	49.52	50.34	3,369,138	+0.78(+1.58%)
Oct 14, 2015	49.71	49.97	49.49	49.55	3,250,318	-0.13(-0.26%)
Oct 13, 2015	49.84	50.08	49.49	49.68	3,490,529	-0.20(-0.40%)
Oct 12, 2015	49.50	50.33	49.49	49.88	3,363,950	+0.38(+0.77%)
Oct 09, 2015	49.96	50.17	49.33	49.50	4,483,933	-0.51(-1.01%)
Oct 08, 2015	49.60	50.16	49.42	50.01	3,422,198	+0.23(+0.45%)
Oct 07, 2015	50.11	50.30	49.73	49.78	5,981,621	-0.29(-0.57%)
Oct 06, 2015	50.00	50.31	49.55	50.07	6,565,650	+0.01(+0.01%)
Oct 05, 2015	49.55	50.21	49.17	50.06	4,608,913	+0.77(+1.56%)
Oct 02, 2015	48.86	49.31	48.32	49.29	6,018,204	+0.88(+1.83%)
Oct 01, 2015	49.31	49.41	47.95	48.41	4,979,438	-0.87(-1.77%)
Sep 30, 2015	48.60	49.33	48.40	49.28	4,685,721	+0.83(+1.71%)
Sep 29, 2015	48.25	48.57	47.98	48.45	4,061,941	+0.19(+0.40%)
Sep 28, 2015	48.36	48.81	48.18	48.26	4,399,696	-0.18(-0.37%)
Sep 25, 2015	48.16	48.92	47.89	48.44	4,821,026	+0.27(+0.55%)
Sep 24, 2015	47.18	48.27	47.03	48.17	5,509,673	+0.84(+1.78%)
Sep 23, 2015	47.39	47.51	46.90	47.33	2,808,424	-0.04(-0.09%)
Sep 22, 2015	47.66	47.98	47.22	47.37	4,941,374	-0.62(-1.28%)
Sep 21, 2015	47.47	48.07	47.44	47.99	3,666,824	+0.41(+0.86%)
Sep 18, 2015	47.44	47.99	47.39	47.57	7,778,138	-0.32(-0.66%)
Sep 17, 2015	47.42	48.62	47.28	47.89	6,173,895	+0.50(+1.06%)
Sep 16, 2015	47.21	47.55	47.01	47.39	4,978,770	+0.40(+0.86%)
Sep 15, 2015	46.83	47.20	46.37	46.99	4,374,094	+0.19(+0.41%)
Sep 14, 2015	46.86	47.17	46.66	46.79	3,104,330	-0.02(-0.04%)
Sep 11, 2015	46.33	46.83	46.08	46.81	4,448,388	+0.41(+0.89%)
Sep 10, 2015	46.72	46.92	46.23	46.40	4,708,834	-0.32(-0.69%)
Sep 09, 2015	47.70	47.79	46.65	46.73	4,786,089	-0.79(-1.66%)
Sep 08, 2015	47.13	47.52	46.95	47.51	4,226,400	+0.75(+1.61%)
Sep 04, 2015	47.06	46.76	46.76	46.76	4,799,418	-0.70(-1.47%)
Sep 03, 2015	47.64	47.77	47.29	47.46	3,400,336	+0.08(+0.17%)
Sep 02, 2015	47.73	47.80	47.04	47.38	5,111,962	+0.08(+0.16%)

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.