Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.77	52.00	51.06	51.19	6,041,180	-0.64(-1.23%)
Nov 27, 2015	51.80	52.10	51.56	51.83	1,118,939	-0.02(-0.04%)
Nov 25, 2015	51.72	51.85	51.85	51.85	3,431,869	+0.12(+0.23%)
Nov 24, 2015	51.22	51.76	51.19	51.73	4,122,585	+0.28(+0.54%)
Nov 23, 2015	51.43	51.78	51.33	51.46	3,895,271	+0.29(+0.57%)
Nov 20, 2015	51.53	52.50	50.99	51.16	5,762,597	+0.22(+0.42%)
Nov 19, 2015	50.89	51.22	50.25	50.95	4,071,795	+0.52(+1.04%)
Nov 18, 2015	49.91	50.74	49.44	50.42	5,441,580	+0.79(+1.59%)
Nov 17, 2015	50.09	50.11	49.07	49.64	6,114,109	-0.14(-0.29%)
Nov 16, 2015	49.34	50.09	49.28	49.78	3,452,224	+0.61(+1.25%)
Nov 13, 2015	49.06	49.82	49.03	49.16	4,329,967	-0.09(-0.18%)
Nov 12, 2015	49.45	49.59	48.80	49.25	5,658,899	-0.44(-0.89%)
Nov 11, 2015	50.10	50.21	49.18	49.70	5,133,531	+0.02(+0.04%)
Nov 10, 2015	49.45	49.77	49.03	49.67	5,035,759	+0.58(+1.18%)
Nov 09, 2015	49.62	50.09	48.83	49.10	6,139,258	-0.53(-1.07%)
Nov 06, 2015	50.83	51.34	49.33	49.63	12,798,090	-2.35(-4.52%)
Nov 05, 2015	52.51	52.72	51.51	51.98	4,855,253	-0.28(-0.53%)
Nov 04, 2015	52.60	52.84	51.85	52.25	3,818,132	-0.42(-0.80%)
Nov 03, 2015	53.64	53.75	52.29	52.67	6,514,155	-1.27(-2.35%)
Nov 02, 2015	54.05	54.40	53.56	53.94	2,229,150	+0.21(+0.38%)
Oct 30, 2015	54.01	54.44	53.66	53.73	2,979,041	-0.47(-0.86%)
Oct 29, 2015	54.33	54.44	53.65	54.20	2,595,210	-0.37(-0.67%)
Oct 28, 2015	53.17	54.56	52.61	54.57	3,456,444	+1.39(+2.60%)
Oct 27, 2015	52.52	53.40	52.52	53.18	3,533,642	+0.25(+0.47%)
Oct 26, 2015	53.88	53.88	52.71	52.93	3,720,226	-0.81(-1.50%)
Oct 23, 2015	54.55	55.06	53.36	53.74	4,612,948	-1.35(-2.45%)
Oct 22, 2015	53.22	55.09	53.22	55.09	5,733,454	+1.99(+3.75%)
Oct 21, 2015	53.06	53.57	52.81	53.10	3,441,558	+0.12(+0.23%)
Oct 20, 2015	52.51	53.18	52.45	52.98	2,789,000	+0.05(+0.09%)
Oct 19, 2015	52.99	53.20	52.58	52.93	2,832,318	-0.41(-0.76%)
Oct 16, 2015	52.16	53.75	51.60	53.33	4,984,663	+1.50(+2.88%)
Oct 15, 2015	51.10	51.84	50.94	51.84	3,098,969	+1.00(+1.97%)
Oct 14, 2015	50.39	51.20	50.31	50.84	2,839,486	+0.27(+0.53%)
Oct 13, 2015	50.73	50.95	50.43	50.57	3,116,200	-0.23(-0.46%)
Oct 12, 2015	51.28	51.28	50.52	50.80	3,020,928	-0.46(-0.90%)
Oct 09, 2015	51.28	51.84	50.99	51.27	4,263,317	-0.03(-0.05%)
Oct 08, 2015	50.42	51.32	50.42	51.29	3,249,926	+0.88(+1.75%)
Oct 07, 2015	50.13	50.82	49.95	50.41	3,374,035	+0.47(+0.94%)
Oct 06, 2015	49.82	50.34	49.54	49.94	4,091,659	+0.16(+0.32%)
Oct 05, 2015	49.62	50.48	49.17	49.78	9,175,670	+0.57(+1.16%)
Oct 02, 2015	48.37	49.25	47.81	49.21	3,762,737	+0.40(+0.82%)
Oct 01, 2015	49.12	49.60	48.08	48.81	3,656,180	+0.17(+0.35%)
Sep 30, 2015	48.01	48.79	47.87	48.64	4,545,683	+0.95(+1.99%)
Sep 29, 2015	48.35	48.92	47.31	47.69	5,616,917	-0.54(-1.13%)
Sep 28, 2015	50.18	50.49	48.23	48.23	7,264,709	-2.32(-4.58%)
Sep 25, 2015	50.86	50.89	50.16	50.55	5,103,391	+0.30(+0.59%)
Sep 24, 2015	50.31	50.40	49.41	50.25	6,408,009	-0.27(-0.53%)
Sep 23, 2015	51.11	51.41	50.48	50.52	5,388,010	-0.69(-1.35%)
Sep 22, 2015	51.10	51.60	50.76	51.21	3,814,441	-0.61(-1.18%)
Sep 21, 2015	52.16	52.33	51.66	51.82	4,725,117	-0.17(-0.32%)
Sep 18, 2015	52.07	52.72	51.70	51.99	10,493,614	-0.68(-1.30%)
Sep 17, 2015	52.78	53.59	52.38	52.67	4,560,121	+0.04(+0.08%)
Sep 16, 2015	51.82	52.87	51.20	52.63	3,341,604	+0.68(+1.30%)
Sep 15, 2015	51.65	52.05	50.83	51.96	4,923,890	+0.58(+1.13%)
Sep 14, 2015	50.65	51.49	50.00	51.38	4,247,833	+0.54(+1.07%)
Sep 11, 2015	49.79	50.95	49.34	50.83	3,115,022	+1.10(+2.22%)
Sep 10, 2015	49.71	50.34	49.47	49.73	5,252,325	-0.01(-0.01%)
Sep 09, 2015	51.31	51.34	49.61	49.74	4,260,744	-1.31(-2.57%)
Sep 08, 2015	49.52	51.22	48.80	51.05	6,458,009	+2.41(+4.96%)
Sep 04, 2015	49.03	48.63	48.63	48.63	4,348,804	-1.10(-2.20%)
Sep 03, 2015	50.01	50.92	49.47	49.73	3,765,879	+0.06(+0.12%)
Sep 02, 2015	48.82	49.67	48.45	49.67	4,333,519	+1.34(+2.78%)
Sep 01, 2015	49.09	49.99	47.99	48.32	6,778,478	-1.75(-3.50%)
Aug 31, 2015	51.14	51.29	50.01	50.07	3,901,011	-1.40(-2.72%)
Aug 28, 2015	51.27	51.82	50.87	51.47	3,119,940	-0.34(-0.65%)
Aug 27, 2015	50.43	51.86	50.39	51.81	8,616,006	+0.88(+1.72%)
Aug 26, 2015	49.43	51.07	47.92	50.94	7,772,294	+2.55(+5.27%)
Aug 25, 2015	49.30	49.89	48.24	48.39	6,417,783	-0.45(-0.93%)
Aug 24, 2015	47.03	49.78	42.33	48.84	14,284,415	-0.96(-1.94%)
Aug 21, 2015	50.52	51.17	49.80	49.81	8,074,453	-1.36(-2.67%)
Aug 20, 2015	51.01	51.52	50.85	51.17	3,202,103	-0.37(-0.71%)
Aug 19, 2015	51.69	51.89	50.94	51.53	4,391,562	-0.28(-0.55%)
Aug 18, 2015	52.18	52.34	51.73	51.82	2,916,173	-0.42(-0.80%)
Aug 17, 2015	52.28	52.66	52.04	52.24	3,279,880	-0.43(-0.81%)
Aug 14, 2015	52.42	52.89	51.77	52.67	3,734,102	+0.30(+0.57%)
Aug 13, 2015	53.07	53.11	52.24	52.37	4,233,424	-0.48(-0.91%)
Aug 12, 2015	53.64	53.97	52.44	52.85	5,352,770	-0.88(-1.64%)
Aug 11, 2015	53.50	55.44	53.11	53.73	5,643,248	-0.58(-1.07%)
Aug 10, 2015	54.74	54.99	54.15	54.31	4,718,440	+0.24(+0.45%)
Aug 07, 2015	54.54	54.71	53.26	54.07	4,750,940	-0.90(-1.63%)
Aug 06, 2015	55.86	55.95	54.79	54.97	5,381,431	-0.50(-0.89%)
Aug 05, 2015	55.14	55.82	55.03	55.46	6,275,397	+0.46(+0.84%)
Aug 04, 2015	55.53	55.82	54.91	55.00	3,523,927	-0.39(-0.70%)
Aug 03, 2015	55.13	55.84	55.07	55.39	3,891,434	+0.62(+1.13%)
Jul 31, 2015	55.09	55.09	54.35	54.77	3,896,830	+0.18(+0.33%)
Jul 30, 2015	53.90	54.92	53.48	54.59	4,711,548	+0.90(+1.67%)
Jul 29, 2015	53.93	53.96	53.06	53.69	3,306,308	-0.28(-0.52%)
Jul 28, 2015	54.06	54.20	53.41	53.97	2,751,073	+0.65(+1.21%)
Jul 27, 2015	52.81	53.74	52.58	53.33	8,378,656	+0.67(+1.27%)
Jul 24, 2015	53.01	53.36	52.34	52.66	4,521,491	-0.23(-0.43%)
Jul 23, 2015	54.04	54.15	52.82	52.89	4,317,823	-0.93(-1.73%)
Jul 22, 2015	55.31	55.31	53.77	53.82	7,600,182	-1.08(-1.97%)
Jul 21, 2015	54.73	55.21	54.34	54.90	8,947,680	+0.08(+0.14%)
Jul 20, 2015	54.71	55.57	54.15	54.82	15,028,525	+0.33(+0.60%)
Jul 17, 2015	54.36	54.53	52.87	54.49	8,915,044	+0.60(+1.12%)
Jul 16, 2015	52.67	53.95	52.66	53.89	8,232,884	+1.40(+2.66%)
Jul 15, 2015	53.14	53.49	52.28	52.50	9,250,581	-0.88(-1.65%)
Jul 14, 2015	54.37	54.40	53.14	53.38	27,390,574	-0.57(-1.05%)
Jul 13, 2015	54.40	54.54	53.32	53.95	13,266,651	+1.04(+1.97%)
Jul 10, 2015	51.36	53.24	51.33	52.91	7,281,491	+1.72(+3.36%)
Jul 09, 2015	52.33	52.74	50.98	51.19	6,235,334	-0.41(-0.80%)
Jul 08, 2015	50.85	51.67	50.67	51.60	6,250,172	+0.53(+1.03%)
Jul 07, 2015	50.46	51.13	49.93	51.07	8,467,799	+1.14(+2.29%)

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.