Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.72	47.74	47.56	47.61	29,766,144	-0.04(-0.08%)
Nov 27, 2015	47.70	47.73	47.61	47.65	8,153,255	+0.01(+0.02%)
Nov 25, 2015	47.60	47.64	47.64	47.64	17,008,336	+0.11(+0.23%)
Nov 24, 2015	47.18	47.60	47.15	47.53	27,677,348	+0.01(+0.02%)
Nov 23, 2015	47.70	47.81	47.43	47.52	24,754,850	-0.30(-0.62%)
Nov 20, 2015	48.07	48.16	47.79	47.82	23,566,288	-0.11(-0.23%)
Nov 19, 2015	47.97	48.12	47.90	47.93	25,453,340	+0.24(+0.51%)
Nov 18, 2015	47.41	47.75	47.31	47.69	19,720,826	+0.43(+0.91%)
Nov 17, 2015	47.34	47.51	47.17	47.26	28,609,374	+0.12(+0.26%)
Nov 16, 2015	46.58	47.14	46.56	47.13	21,578,382	+0.59(+1.27%)
Nov 13, 2015	46.70	46.77	46.47	46.54	33,437,088	-0.39(-0.84%)
Nov 12, 2015	47.15	47.32	46.94	46.94	40,650,912	-0.62(-1.30%)
Nov 11, 2015	47.73	47.76	47.48	47.56	18,114,438	+0.24(+0.51%)
Nov 10, 2015	47.12	47.33	47.05	47.31	18,435,390	-0.03(-0.07%)
Nov 09, 2015	47.54	47.60	47.16	47.34	30,429,704	-0.49(-1.03%)
Nov 06, 2015	47.76	47.89	47.52	47.84	22,322,260	-0.22(-0.46%)
Nov 05, 2015	48.24	48.30	47.94	48.06	27,576,872	-0.09(-0.18%)
Nov 04, 2015	48.45	48.47	48.01	48.14	26,775,896	-0.27(-0.55%)
Nov 03, 2015	48.11	48.53	48.05	48.41	18,194,600	-0.02(-0.03%)
Nov 02, 2015	48.23	48.43	48.17	48.43	18,789,198	+0.46(+0.95%)
Oct 30, 2015	48.09	48.29	47.95	47.97	24,350,376	-0.10(-0.21%)
Oct 29, 2015	47.85	48.11	47.85	48.07	16,360,311	-0.35(-0.73%)
Oct 28, 2015	48.31	48.69	47.98	48.43	22,071,460	+0.31(+0.65%)
Oct 27, 2015	48.18	48.26	48.04	48.11	18,555,708	-0.42(-0.87%)
Oct 26, 2015	48.65	48.66	48.50	48.54	17,876,060	-0.18(-0.37%)
Oct 23, 2015	48.66	48.82	48.51	48.72	21,208,082	+0.48(+0.99%)
Oct 22, 2015	47.97	48.44	47.96	48.24	36,111,036	+0.53(+1.12%)
Oct 21, 2015	48.02	48.04	47.68	47.70	16,218,550	-0.02(-0.05%)
Oct 20, 2015	47.71	47.85	47.67	47.73	16,471,208	-0.20(-0.41%)
Oct 19, 2015	47.89	47.93	47.74	47.92	15,012,123	-0.16(-0.34%)
Oct 16, 2015	48.06	48.14	47.90	48.09	29,773,446	-0.04(-0.08%)
Oct 15, 2015	47.70	48.15	47.65	48.13	27,841,174	+0.81(+1.71%)
Oct 14, 2015	47.35	47.50	47.18	47.32	26,448,338	+0.09(+0.20%)
Oct 13, 2015	47.19	47.60	47.18	47.23	24,864,984	-0.60(-1.26%)
Oct 12, 2015	47.83	47.90	47.73	47.83	11,768,065	-0.09(-0.20%)
Oct 09, 2015	47.92	48.03	47.77	47.92	21,487,500	+0.09(+0.18%)
Oct 08, 2015	47.15	47.84	47.15	47.84	21,497,206	+0.38(+0.79%)
Oct 07, 2015	47.39	47.59	47.07	47.46	26,113,186	+0.59(+1.26%)
Oct 06, 2015	46.82	47.06	46.76	46.87	23,099,228	+0.05(+0.12%)
Oct 05, 2015	46.49	46.84	46.49	46.82	35,345,500	+0.91(+1.98%)
Oct 02, 2015	44.94	45.92	44.84	45.91	26,488,562	+0.77(+1.70%)
Oct 01, 2015	45.27	45.36	44.74	45.14	26,044,502	+0.14(+0.31%)
Sep 30, 2015	44.86	45.04	44.55	45.00	48,113,784	+0.84(+1.90%)
Sep 29, 2015	44.06	44.24	43.87	44.16	25,753,134	-0.06(-0.14%)
Sep 28, 2015	44.76	44.79	44.15	44.22	23,929,696	-0.89(-1.97%)
Sep 25, 2015	45.39	45.48	44.92	45.11	27,733,998	+0.39(+0.88%)
Sep 24, 2015	44.46	44.82	44.20	44.71	29,165,372	-0.13(-0.28%)
Sep 23, 2015	45.11	45.15	44.67	44.84	21,840,790	-0.21(-0.47%)
Sep 22, 2015	45.07	45.19	44.73	45.05	37,241,376	-1.10(-2.38%)
Sep 21, 2015	46.32	46.40	45.95	46.15	22,797,610	-0.02(-0.05%)
Sep 18, 2015	46.46	46.69	46.15	46.17	47,073,196	-1.19(-2.50%)
Sep 17, 2015	47.05	47.90	47.03	47.36	30,668,076	+0.02(+0.05%)
Sep 16, 2015	47.02	47.35	46.95	47.34	35,946,772	+0.71(+1.53%)
Sep 15, 2015	46.22	46.66	46.15	46.62	23,144,674	+0.31(+0.68%)
Sep 14, 2015	46.26	46.34	46.10	46.31	15,525,163	-0.35(-0.76%)
Sep 11, 2015	46.33	46.66	46.24	46.66	16,501,852	-0.01(-0.02%)
Sep 10, 2015	46.40	46.86	46.32	46.67	26,497,654	+0.31(+0.66%)
Sep 09, 2015	47.28	47.30	46.32	46.36	37,171,216	-0.19(-0.40%)
Sep 08, 2015	46.35	46.57	46.21	46.55	27,393,938	+1.33(+2.93%)
Sep 04, 2015	45.30	45.22	45.22	45.22	32,831,338	-1.06(-2.29%)
Sep 03, 2015	46.33	46.64	46.17	46.28	29,936,728	+0.11(+0.24%)
Sep 02, 2015	46.26	46.27	45.69	46.17	29,773,842	+0.68(+1.48%)

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.