Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.88	47.31	46.84	46.99	5,548,914	+0.17(+0.37%)
Nov 27, 2015	46.97	47.36	46.80	46.81	2,137,241	-0.15(-0.31%)
Nov 25, 2015	47.13	46.96	46.96	46.96	2,845,316	-0.25(-0.53%)
Nov 24, 2015	46.99	47.28	46.71	47.21	4,125,709	+0.05(+0.10%)
Nov 23, 2015	47.88	48.02	47.01	47.16	4,964,291	-0.76(-1.58%)
Nov 20, 2015	47.74	48.16	47.60	47.92	5,385,421	+0.42(+0.89%)
Nov 19, 2015	46.80	47.52	46.63	47.49	5,437,737	+0.89(+1.92%)
Nov 18, 2015	45.86	46.67	45.64	46.60	5,561,720	+0.95(+2.08%)
Nov 17, 2015	46.83	47.16	45.52	45.65	7,812,315	-1.32(-2.81%)
Nov 16, 2015	46.38	46.98	46.29	46.97	4,012,698	+0.58(+1.26%)
Nov 13, 2015	46.77	47.15	46.24	46.38	5,043,381	-0.28(-0.59%)
Nov 12, 2015	47.16	47.71	46.65	46.66	4,464,185	-0.65(-1.38%)
Nov 11, 2015	46.83	47.46	46.74	47.31	3,948,559	+0.60(+1.28%)
Nov 10, 2015	46.63	47.01	46.55	46.72	4,423,580	+0.16(+0.34%)
Nov 09, 2015	46.30	47.18	46.12	46.56	7,889,166	+0.14(+0.31%)
Nov 06, 2015	47.94	47.99	45.94	46.42	10,824,343	-2.53(-5.16%)
Nov 05, 2015	49.18	49.44	48.42	48.94	5,970,925	-0.33(-0.67%)
Nov 04, 2015	49.37	49.70	49.11	49.27	4,589,427	-0.21(-0.43%)
Nov 03, 2015	49.22	49.57	48.98	49.48	4,210,382	+0.04(+0.08%)
Nov 02, 2015	48.91	49.52	48.70	49.44	4,853,084	+0.49(+0.99%)
Oct 30, 2015	49.07	49.24	48.82	48.96	4,261,138	-0.07(-0.14%)
Oct 29, 2015	48.77	49.06	48.16	49.03	5,753,837	+0.01(+0.03%)
Oct 28, 2015	49.66	49.93	48.45	49.01	3,749,549	-0.59(-1.19%)
Oct 27, 2015	49.49	49.92	49.33	49.60	4,519,700	+0.11(+0.22%)
Oct 26, 2015	50.65	50.65	49.04	49.49	7,485,250	-1.02(-2.02%)
Oct 23, 2015	51.29	51.54	50.42	50.51	3,000,043	-0.90(-1.76%)
Oct 22, 2015	50.70	51.57	50.56	51.42	3,595,589	+0.82(+1.62%)
Oct 21, 2015	50.66	50.95	50.39	50.59	2,960,893	+0.11(+0.22%)
Oct 20, 2015	50.34	50.75	50.22	50.48	3,569,653	+0.08(+0.16%)
Oct 19, 2015	50.34	50.54	49.82	50.40	3,187,715	-0.01(-0.01%)
Oct 16, 2015	50.57	50.81	50.32	50.41	3,759,396	+0.08(+0.15%)
Oct 15, 2015	49.79	50.41	49.52	50.33	3,369,222	+0.78(+1.58%)
Oct 14, 2015	49.70	49.96	49.49	49.55	3,250,400	-0.13(-0.26%)
Oct 13, 2015	49.83	50.07	49.49	49.68	3,490,616	-0.20(-0.40%)
Oct 12, 2015	49.50	50.33	49.49	49.88	3,364,034	+0.38(+0.77%)
Oct 09, 2015	49.96	50.17	49.33	49.50	4,484,045	-0.51(-1.01%)
Oct 08, 2015	49.59	50.16	49.42	50.01	3,422,283	+0.23(+0.45%)
Oct 07, 2015	50.11	50.30	49.72	49.78	5,981,770	-0.29(-0.57%)
Oct 06, 2015	50.00	50.31	49.55	50.07	6,565,814	+0.01(+0.01%)
Oct 05, 2015	49.55	50.21	49.17	50.06	4,609,028	+0.77(+1.56%)
Oct 02, 2015	48.85	49.31	48.32	49.29	6,018,354	+0.88(+1.83%)
Oct 01, 2015	49.31	49.41	47.95	48.41	4,979,562	-0.87(-1.77%)
Sep 30, 2015	48.60	49.33	48.40	49.28	4,685,838	+0.83(+1.71%)
Sep 29, 2015	48.25	48.57	47.97	48.45	4,062,042	+0.19(+0.40%)
Sep 28, 2015	48.35	48.81	48.18	48.26	4,399,806	-0.18(-0.37%)
Sep 25, 2015	48.16	48.92	47.89	48.44	4,821,147	+0.27(+0.55%)
Sep 24, 2015	47.18	48.27	47.03	48.17	5,509,810	+0.84(+1.78%)
Sep 23, 2015	47.39	47.51	46.90	47.33	2,808,494	-0.04(-0.09%)
Sep 22, 2015	47.66	47.98	47.22	47.37	4,941,498	-0.62(-1.28%)
Sep 21, 2015	47.47	48.07	47.44	47.98	3,666,916	+0.41(+0.86%)
Sep 18, 2015	47.44	47.99	47.39	47.57	7,778,332	-0.32(-0.66%)
Sep 17, 2015	47.42	48.62	47.28	47.89	6,174,049	+0.50(+1.06%)
Sep 16, 2015	47.21	47.55	47.01	47.39	4,978,895	+0.40(+0.86%)
Sep 15, 2015	46.83	47.20	46.37	46.98	4,374,203	+0.19(+0.41%)
Sep 14, 2015	46.85	47.17	46.66	46.79	3,104,408	-0.02(-0.04%)
Sep 11, 2015	46.33	46.83	46.08	46.81	4,448,499	+0.41(+0.89%)
Sep 10, 2015	46.72	46.92	46.23	46.40	4,708,952	-0.32(-0.69%)
Sep 09, 2015	47.70	47.79	46.65	46.72	4,786,208	-0.79(-1.66%)
Sep 08, 2015	47.13	47.52	46.95	47.51	4,226,506	+0.75(+1.61%)
Sep 04, 2015	47.06	46.76	46.76	46.76	4,799,538	-0.70(-1.47%)
Sep 03, 2015	47.64	47.77	47.29	47.46	3,400,421	+0.08(+0.17%)
Sep 02, 2015	47.73	47.80	47.04	47.37	5,112,090	+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.