Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.91	52.11	51.32	51.65	1,509,098	-0.31(-0.60%)
Nov 27, 2015	52.59	52.59	51.64	51.96	777,582	-0.59(-1.12%)
Nov 25, 2015	52.02	52.55	52.55	52.55	1,141,193	+0.56(+1.07%)
Nov 24, 2015	52.88	53.18	51.85	51.99	2,301,068	-1.02(-1.93%)
Nov 23, 2015	50.96	53.43	50.65	53.02	3,165,285	+2.21(+4.35%)
Nov 20, 2015	51.57	52.15	50.65	50.81	1,738,744	-0.47(-0.92%)
Nov 19, 2015	51.64	52.35	51.19	51.28	1,726,442	-0.29(-0.56%)
Nov 18, 2015	51.46	51.84	51.18	51.57	1,742,515	+0.43(+0.83%)
Nov 17, 2015	53.12	53.53	50.98	51.14	2,386,571	-1.88(-3.54%)
Nov 16, 2015	52.73	53.32	52.73	53.02	1,160,933	+0.26(+0.49%)
Nov 13, 2015	52.50	53.02	52.38	52.76	1,895,578	+0.26(+0.50%)
Nov 12, 2015	53.53	53.78	52.43	52.50	1,477,233	-1.40(-2.60%)
Nov 11, 2015	54.45	54.60	53.87	53.90	868,702	-0.55(-1.01%)
Nov 10, 2015	54.97	55.16	54.32	54.45	910,240	-0.78(-1.41%)
Nov 09, 2015	56.27	56.54	55.07	55.23	1,138,334	-1.05(-1.86%)
Nov 06, 2015	55.53	56.38	55.32	56.27	1,471,019	-0.27(-0.48%)
Nov 05, 2015	55.10	56.95	55.10	56.54	2,026,954	+1.76(+3.21%)
Nov 04, 2015	55.23	55.23	54.58	54.79	1,730,323	-0.44(-0.80%)
Nov 03, 2015	55.73	55.73	54.54	55.23	1,978,072	-0.81(-1.44%)
Nov 02, 2015	56.19	56.61	55.60	56.04	1,606,254	-0.23(-0.41%)
Oct 30, 2015	57.08	57.68	56.12	56.27	1,555,062	-0.87(-1.53%)
Oct 29, 2015	60.31	60.99	56.21	57.14	3,571,219	-3.88(-6.36%)
Oct 28, 2015	60.79	61.60	59.19	61.02	1,458,522	-0.07(-0.11%)
Oct 27, 2015	60.96	61.27	60.62	61.09	1,144,611	-0.03(-0.05%)
Oct 26, 2015	61.30	61.33	60.75	61.12	791,783	-0.12(-0.20%)
Oct 23, 2015	61.30	61.52	60.81	61.24	625,684	+0.25(+0.40%)
Oct 22, 2015	60.40	61.16	60.40	60.99	811,048	+0.88(+1.46%)
Oct 21, 2015	60.37	60.75	59.91	60.12	741,982	+0.01(+0.01%)
Oct 20, 2015	60.00	60.23	59.69	60.11	788,798	+0.10(+0.17%)
Oct 19, 2015	59.88	60.23	59.67	60.01	991,068	+0.02(+0.04%)
Oct 16, 2015	59.71	60.01	58.97	59.98	851,694	+0.51(+0.86%)
Oct 15, 2015	59.67	60.11	58.92	59.48	887,279	-0.14(-0.23%)
Oct 14, 2015	59.67	60.14	59.38	59.61	964,683	-0.13(-0.22%)
Oct 13, 2015	59.39	60.48	59.15	59.74	1,399,978	+0.26(+0.44%)
Oct 12, 2015	59.41	59.67	59.17	59.48	510,886	+0.01(+0.01%)
Oct 09, 2015	59.13	59.75	59.03	59.48	957,013	+0.33(+0.56%)
Oct 08, 2015	58.71	59.54	58.46	59.14	1,004,148	+0.48(+0.82%)
Oct 07, 2015	58.06	58.84	57.46	58.67	1,721,614	+0.74(+1.28%)
Oct 06, 2015	57.72	58.11	57.57	57.92	1,116,582	+0.08(+0.13%)
Oct 05, 2015	57.64	58.41	57.39	57.85	1,901,722	+0.34(+0.59%)
Oct 02, 2015	56.34	57.54	55.70	57.51	1,402,620	+0.89(+1.58%)
Oct 01, 2015	56.63	57.11	55.91	56.61	1,335,707	+0.08(+0.15%)
Sep 30, 2015	56.37	56.81	56.03	56.53	1,943,649	+0.70(+1.26%)
Sep 29, 2015	54.74	55.92	54.44	55.83	1,787,389	+2.53(+4.75%)
Sep 28, 2015	54.40	54.43	53.02	53.30	975,590	-1.57(-2.87%)
Sep 25, 2015	54.82	55.39	54.44	54.87	1,118,282	+0.50(+0.92%)
Sep 24, 2015	53.26	54.61	52.68	54.37	1,032,308	+0.74(+1.38%)
Sep 23, 2015	53.68	54.33	53.51	53.63	567,620	-0.12(-0.22%)
Sep 22, 2015	54.19	54.19	53.25	53.74	842,126	-1.05(-1.91%)
Sep 21, 2015	54.59	55.40	54.47	54.79	728,290	+0.26(+0.48%)
Sep 18, 2015	54.75	55.15	54.38	54.53	1,094,419	-0.46(-0.84%)
Sep 17, 2015	55.22	55.66	54.79	54.99	675,264	-0.28(-0.50%)
Sep 16, 2015	54.81	55.53	54.81	55.27	615,039	+0.54(+0.99%)
Sep 15, 2015	54.17	54.84	53.98	54.73	810,156	+0.86(+1.60%)
Sep 14, 2015	53.76	54.09	53.60	53.87	1,040,089	+0.20(+0.37%)
Sep 11, 2015	53.84	54.05	53.37	53.67	779,176	-0.47(-0.87%)
Sep 10, 2015	53.60	54.72	53.51	54.14	1,159,224	+0.37(+0.69%)
Sep 09, 2015	54.76	54.95	53.63	53.77	794,395	-0.73(-1.34%)
Sep 08, 2015	54.89	54.98	54.14	54.50	651,680	+0.49(+0.90%)
Sep 04, 2015	54.20	54.01	54.01	54.01	676,348	-0.64(-1.17%)
Sep 03, 2015	54.77	55.51	54.55	54.66	738,538	-0.05(-0.08%)
Sep 02, 2015	54.73	55.04	54.02	54.70	787,672	+0.37(+0.68%)

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.