Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.63	45.67	45.49	45.58	2,262,206	-0.22(-0.48%)
Nov 27, 2015	45.88	45.88	45.74	45.80	144,375	-0.36(-0.77%)
Nov 25, 2015	46.18	46.16	46.16	46.16	290,360	-0.21(-0.46%)
Nov 24, 2015	46.06	46.44	46.02	46.37	328,621	+0.25(+0.55%)
Nov 23, 2015	46.20	46.29	46.07	46.12	590,567	-0.17(-0.36%)
Nov 20, 2015	46.32	46.40	46.27	46.28	222,568	+0.26(+0.57%)
Nov 19, 2015	46.01	46.13	46.01	46.02	333,825	+0.25(+0.55%)
Nov 18, 2015	45.42	45.78	45.38	45.77	270,303	+0.34(+0.75%)
Nov 17, 2015	45.46	45.61	45.37	45.43	372,496	+0.05(+0.10%)
Nov 16, 2015	44.96	45.38	44.96	45.38	252,111	+0.48(+1.07%)
Nov 13, 2015	45.13	45.15	44.87	44.90	219,576	-0.35(-0.77%)
Nov 12, 2015	45.38	45.52	45.23	45.25	186,312	-0.36(-0.78%)
Nov 11, 2015	45.73	45.80	45.60	45.61	179,131	+0.28(+0.61%)
Nov 10, 2015	45.20	45.39	45.16	45.33	381,886	+0.13(+0.28%)
Nov 09, 2015	45.49	45.49	45.03	45.20	287,294	-0.43(-0.93%)
Nov 06, 2015	45.63	45.71	45.42	45.63	185,540	-0.24(-0.53%)
Nov 05, 2015	45.97	46.02	45.73	45.87	1,317,343	+0.09(+0.21%)
Nov 04, 2015	45.94	45.96	45.68	45.78	924,593	-0.21(-0.46%)
Nov 03, 2015	45.77	46.16	45.77	45.99	302,291	+0.14(+0.31%)
Nov 02, 2015	45.48	45.85	45.42	45.85	521,539	+0.28(+0.62%)
Oct 30, 2015	45.72	45.76	45.57	45.57	303,842	-0.06(-0.12%)
Oct 29, 2015	45.60	45.68	45.49	45.62	525,604	-0.58(-1.26%)
Oct 28, 2015	46.12	46.34	45.82	46.20	374,081	+0.19(+0.41%)
Oct 27, 2015	46.06	46.08	45.93	46.02	410,896	-0.34(-0.73%)
Oct 26, 2015	46.39	46.47	46.28	46.35	565,636	-0.17(-0.37%)
Oct 23, 2015	46.47	46.61	46.31	46.53	1,362,544	+0.44(+0.96%)
Oct 22, 2015	45.70	46.24	45.70	46.09	344,109	+0.69(+1.53%)
Oct 21, 2015	45.67	45.72	45.38	45.39	333,684	+0.18(+0.40%)
Oct 20, 2015	45.25	45.33	45.16	45.21	508,363	-0.21(-0.45%)
Oct 19, 2015	45.29	45.42	45.20	45.42	395,735	-0.25(-0.55%)
Oct 16, 2015	45.58	45.69	45.46	45.67	546,196	+0.00(+0.00%)
Oct 15, 2015	45.27	45.68	45.24	45.67	378,996	+1.20(+2.70%)
Oct 14, 2015	44.56	44.72	44.41	44.47	1,135,044	-0.18(-0.41%)
Oct 13, 2015	44.66	44.98	44.55	44.65	339,502	-0.49(-1.08%)
Oct 12, 2015	45.16	45.22	45.07	45.14	229,101	+0.02(+0.04%)
Oct 09, 2015	45.20	45.32	45.04	45.12	367,525	+0.10(+0.23%)
Oct 08, 2015	44.55	45.07	44.50	45.02	298,065	+0.28(+0.63%)
Oct 07, 2015	44.77	44.93	44.48	44.74	775,958	+0.74(+1.69%)
Oct 06, 2015	43.96	44.10	43.83	44.00	392,480	-0.21(-0.46%)
Oct 05, 2015	43.84	44.34	43.84	44.20	723,819	+1.03(+2.38%)
Oct 02, 2015	42.27	43.18	42.11	43.18	565,937	+0.51(+1.20%)
Oct 01, 2015	42.71	42.72	42.31	42.66	432,673	+0.30(+0.71%)
Sep 30, 2015	42.07	42.38	41.89	42.36	502,440	+0.94(+2.27%)
Sep 29, 2015	41.44	41.57	41.19	41.42	570,065	-0.38(-0.91%)
Sep 28, 2015	42.91	42.91	41.74	41.80	440,795	-0.86(-2.02%)
Sep 25, 2015	42.95	43.07	42.48	42.66	726,170	+0.54(+1.28%)
Sep 24, 2015	41.95	42.18	41.60	42.12	1,439,933	-0.14(-0.33%)
Sep 23, 2015	42.45	42.54	42.12	42.26	532,272	-0.24(-0.56%)
Sep 22, 2015	42.51	42.58	42.24	42.50	692,189	-0.64(-1.49%)
Sep 21, 2015	43.18	43.29	42.93	43.15	320,216	+0.08(+0.18%)
Sep 18, 2015	43.37	43.44	43.00	43.07	782,639	-0.93(-2.11%)
Sep 17, 2015	43.92	44.62	43.78	43.99	830,767	-0.21(-0.48%)
Sep 16, 2015	43.88	44.27	43.88	44.21	601,891	+0.68(+1.55%)
Sep 15, 2015	43.12	43.56	43.00	43.53	932,658	+0.36(+0.84%)
Sep 14, 2015	43.17	43.22	43.04	43.17	463,486	-0.14(-0.33%)
Sep 11, 2015	43.05	43.32	42.92	43.31	229,005	+0.04(+0.09%)
Sep 10, 2015	43.15	43.43	43.00	43.27	2,242,966	+0.05(+0.11%)
Sep 09, 2015	43.82	43.90	43.19	43.22	4,644,331	+0.13(+0.29%)
Sep 08, 2015	42.84	43.13	42.76	43.10	583,304	+1.21(+2.89%)
Sep 04, 2015	42.09	41.89	41.89	41.89	761,532	-1.20(-2.77%)
Sep 03, 2015	43.07	43.41	43.03	43.08	1,309,118	+0.06(+0.13%)
Sep 02, 2015	43.05	43.05	42.58	43.03	1,461,943	+0.72(+1.71%)

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.