Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.29	47.33	47.22	47.25	5,198	+0.01(+0.03%)
Nov 27, 2015	47.23	47.23	47.23	47.23	369	+0.02(+0.04%)
Nov 25, 2015	47.19	47.21	47.21	47.21	4,207	+0.03(+0.06%)
Nov 24, 2015	47.17	47.31	47.11	47.19	29,981	+0.00(+0.00%)
Nov 23, 2015	47.04	47.31	46.97	47.19	40,867	+0.14(+0.31%)
Nov 20, 2015	47.10	47.10	46.85	47.04	187,347	+0.12(+0.26%)
Nov 19, 2015	46.88	47.02	46.81	46.92	301,895	+0.43(+0.93%)
Nov 18, 2015	46.28	46.51	46.19	46.49	4,369	+0.26(+0.56%)
Nov 17, 2015	46.01	46.37	46.01	46.23	14,256	+0.21(+0.45%)
Nov 16, 2015	46.25	46.25	45.89	46.02	7,649	-0.16(-0.35%)
Nov 13, 2015	46.10	46.29	46.10	46.18	1,286	+0.12(+0.26%)
Nov 12, 2015	45.96	46.10	45.94	46.06	3,777	+0.19(+0.42%)
Nov 11, 2015	45.10	45.93	45.10	45.87	109,523	-0.07(-0.15%)
Nov 10, 2015	45.96	46.25	45.94	45.94	5,233	-0.03(-0.06%)
Nov 09, 2015	45.90	45.96	45.80	45.96	2,111	-0.16(-0.35%)
Nov 06, 2015	46.15	46.22	46.00	46.12	81,787	-0.29(-0.63%)
Nov 05, 2015	46.77	46.77	46.28	46.41	2,996	-0.46(-0.99%)
Nov 04, 2015	47.00	47.06	46.69	46.88	3,170	+0.01(+0.02%)
Nov 03, 2015	47.13	47.26	46.82	46.87	12,480	-0.30(-0.63%)
Nov 02, 2015	47.04	47.21	47.04	47.16	12,874	-0.11(-0.24%)
Oct 30, 2015	47.26	47.32	46.99	47.28	34,697	+0.47(+1.00%)
Oct 29, 2015	46.94	46.97	46.81	46.81	154,396	-0.41(-0.86%)
Oct 28, 2015	47.43	47.50	47.06	47.22	16,394	-0.28(-0.59%)
Oct 27, 2015	47.64	47.64	47.47	47.50	80,575	+0.08(+0.18%)
Oct 26, 2015	47.49	47.61	47.35	47.42	3,251	+0.14(+0.29%)
Oct 23, 2015	47.17	47.37	47.17	47.28	4,409	-0.05(-0.10%)
Oct 22, 2015	46.91	47.33	46.85	47.33	1,151	+0.41(+0.88%)
Oct 21, 2015	46.90	47.02	46.88	46.91	24,783	+0.31(+0.67%)
Oct 20, 2015	46.39	46.62	46.32	46.60	62,400	-0.00(-0.00%)
Oct 19, 2015	46.63	46.67	46.50	46.60	2,291	-0.29(-0.63%)
Oct 16, 2015	47.04	47.04	46.82	46.90	14,674	-0.21(-0.44%)
Oct 15, 2015	47.32	47.33	47.10	47.10	6,173	-0.21(-0.43%)
Oct 14, 2015	47.10	47.38	47.03	47.31	2,647	+0.28(+0.60%)
Oct 13, 2015	47.02	47.03	46.93	47.03	1,274	-0.14(-0.30%)
Oct 12, 2015	46.87	47.26	46.87	47.17	18,419	+0.28(+0.60%)
Oct 09, 2015	47.05	47.10	46.89	46.89	3,762	-0.04(-0.08%)
Oct 08, 2015	47.46	47.46	46.89	46.93	4,824	-0.23(-0.49%)
Oct 07, 2015	47.09	47.16	47.09	47.16	1,868	-0.14(-0.29%)
Oct 06, 2015	46.87	47.29	46.87	47.29	4,541	+0.34(+0.73%)
Oct 05, 2015	47.27	47.29	46.91	46.95	5,194	-0.47(-0.99%)
Oct 02, 2015	47.71	47.71	47.20	47.42	3,500	+0.53(+1.13%)
Oct 01, 2015	47.00	47.26	46.80	46.89	21,957	+0.59(+1.28%)
Sep 30, 2015	46.41	46.44	46.30	46.30	1,687	-0.24(-0.52%)
Sep 29, 2015	46.56	46.63	46.47	46.54	10,100	-0.04(-0.08%)
Sep 28, 2015	46.14	46.58	46.14	46.58	177,246	+0.59(+1.28%)
Sep 25, 2015	46.14	46.20	45.99	45.99	3,658	-0.87(-1.85%)
Sep 24, 2015	47.04	47.18	46.82	46.86	24,296	+0.08(+0.18%)
Sep 23, 2015	46.69	46.78	46.61	46.78	111,347	+0.01(+0.01%)
Sep 22, 2015	46.37	46.77	46.33	46.77	5,899	+0.49(+1.05%)
Sep 21, 2015	46.82	46.85	46.20	46.28	44,291	-1.03(-2.19%)
Sep 18, 2015	46.88	47.32	46.88	47.32	5,478	+0.62(+1.33%)
Sep 17, 2015	46.07	46.69	45.69	46.69	1,959	+0.65(+1.42%)
Sep 16, 2015	46.19	46.31	46.04	46.04	6,635	-0.23(-0.50%)
Sep 15, 2015	47.04	47.04	46.27	46.27	4,466	-0.98(-2.08%)
Sep 14, 2015	47.39	47.39	47.26	47.26	7,417	-0.16(-0.34%)
Sep 11, 2015	47.47	47.60	47.38	47.42	11,564	+0.22(+0.47%)
Sep 10, 2015	47.00	47.19	46.99	47.19	1,809	+0.04(+0.09%)
Sep 09, 2015	46.88	47.15	46.86	47.15	2,014	+0.32(+0.68%)
Sep 08, 2015	47.00	47.08	46.79	46.84	5,160	-0.81(-1.69%)
Sep 04, 2015	47.28	47.64	47.64	47.64	147,264	+0.49(+1.05%)
Sep 03, 2015	47.10	47.22	46.90	47.15	12,299	+0.00(+0.00%)
Sep 02, 2015	47.41	47.41	47.11	47.15	4,462	-0.42(-0.89%)

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.