Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.93	51.93	51.23	51.29	749,674	-0.64(-1.22%)
Nov 27, 2015	51.97	52.00	51.37	51.93	235,349	+0.06(+0.11%)
Nov 25, 2015	51.80	51.87	51.87	51.87	413,029	+0.05(+0.09%)
Nov 24, 2015	51.81	51.90	51.36	51.82	837,405	-0.21(-0.39%)
Nov 23, 2015	52.28	52.40	51.78	52.02	384,548	-0.36(-0.69%)
Nov 20, 2015	52.42	52.99	52.20	52.39	578,963	+0.20(+0.37%)
Nov 19, 2015	52.13	52.39	51.84	52.19	510,030	+0.16(+0.30%)
Nov 18, 2015	51.48	52.11	51.33	52.03	633,467	+0.67(+1.31%)
Nov 17, 2015	51.64	51.81	51.11	51.36	801,472	-0.03(-0.06%)
Nov 16, 2015	50.95	51.40	50.73	51.39	1,197,438	+0.35(+0.69%)
Nov 13, 2015	50.98	51.47	50.85	51.04	1,380,922	-0.23(-0.46%)
Nov 12, 2015	51.84	52.14	51.24	51.27	2,080,033	-1.26(-2.40%)
Nov 11, 2015	53.28	53.61	52.49	52.53	755,560	-0.68(-1.29%)
Nov 10, 2015	52.59	53.26	52.21	53.22	1,269,393	+0.43(+0.82%)
Nov 09, 2015	53.61	53.61	52.32	52.79	1,149,623	-0.87(-1.62%)
Nov 06, 2015	54.46	54.96	53.55	53.66	1,269,518	-0.78(-1.44%)
Nov 05, 2015	54.25	54.86	54.02	54.44	972,663	+0.33(+0.61%)
Nov 04, 2015	54.33	54.80	53.50	54.11	2,967,603	-0.16(-0.29%)
Nov 03, 2015	53.83	54.74	53.73	54.26	1,838,290	+0.26(+0.49%)
Nov 02, 2015	51.77	54.31	51.69	54.00	2,108,382	+2.43(+4.70%)
Oct 30, 2015	52.18	52.23	51.56	51.57	1,263,208	-0.33(-0.64%)
Oct 29, 2015	52.01	52.50	51.82	51.91	1,384,269	-0.47(-0.90%)
Oct 28, 2015	51.03	52.50	50.28	52.38	1,356,421	+1.59(+3.14%)
Oct 27, 2015	50.06	50.94	49.07	50.78	2,173,835	+0.24(+0.48%)
Oct 26, 2015	50.40	50.60	49.68	50.54	1,398,064	+0.17(+0.33%)
Oct 23, 2015	50.49	50.70	49.92	50.37	1,572,765	+0.51(+1.02%)
Oct 22, 2015	47.64	49.93	47.59	49.86	1,333,366	+2.39(+5.03%)
Oct 21, 2015	47.82	48.44	47.13	47.48	1,251,042	+0.36(+0.77%)
Oct 20, 2015	47.23	47.92	47.00	47.12	984,418	-0.37(-0.78%)
Oct 19, 2015	47.68	47.73	47.06	47.49	1,390,860	-0.26(-0.55%)
Oct 16, 2015	47.30	47.86	46.82	47.75	937,685	+0.44(+0.93%)
Oct 15, 2015	47.18	47.86	46.70	47.31	1,739,305	+0.61(+1.30%)
Oct 14, 2015	49.45	50.09	46.05	46.70	2,475,436	-2.70(-5.46%)
Oct 13, 2015	49.43	49.82	49.35	49.40	858,752	-0.22(-0.45%)
Oct 12, 2015	49.63	49.85	49.20	49.63	701,080	+0.00(+0.00%)
Oct 09, 2015	49.11	49.98	48.99	49.63	1,056,589	+0.60(+1.22%)
Oct 08, 2015	48.89	49.33	48.64	49.03	1,261,681	-0.01(-0.02%)
Oct 07, 2015	48.76	49.26	48.60	49.04	931,731	+0.61(+1.25%)
Oct 06, 2015	48.35	48.83	48.16	48.44	1,023,446	+0.08(+0.16%)
Oct 05, 2015	48.52	48.90	48.23	48.36	1,141,021	-0.15(-0.30%)
Oct 02, 2015	47.01	48.53	46.83	48.50	794,022	+0.82(+1.72%)
Oct 01, 2015	47.22	47.68	46.56	47.68	1,320,680	+0.41(+0.87%)
Sep 30, 2015	47.15	47.38	46.69	47.27	1,611,613	+0.70(+1.51%)
Sep 29, 2015	46.93	47.08	46.07	46.57	751,788	-0.48(-1.02%)
Sep 28, 2015	48.43	48.43	46.98	47.05	970,450	-1.66(-3.41%)
Sep 25, 2015	49.04	49.04	48.31	48.71	1,404,520	+0.00(+0.00%)
Sep 24, 2015	48.04	48.81	47.36	48.71	1,085,999	+0.11(+0.22%)
Sep 23, 2015	48.87	48.88	48.14	48.60	808,778	-0.11(-0.22%)
Sep 22, 2015	49.27	49.33	48.02	48.71	1,023,255	-1.27(-2.54%)
Sep 21, 2015	49.48	50.29	49.24	49.98	1,007,477	+0.80(+1.63%)
Sep 18, 2015	49.69	50.06	49.08	49.18	1,009,807	-1.16(-2.31%)
Sep 17, 2015	50.53	51.14	50.14	50.34	593,046	-0.26(-0.52%)
Sep 16, 2015	50.22	50.63	50.02	50.61	536,687	+0.38(+0.76%)
Sep 15, 2015	49.82	50.37	49.30	50.22	590,990	+0.61(+1.22%)
Sep 14, 2015	49.98	50.09	49.23	49.62	564,416	-0.24(-0.49%)
Sep 11, 2015	50.22	50.29	49.47	49.86	901,051	-0.57(-1.12%)
Sep 10, 2015	50.26	50.88	50.08	50.43	718,182	+0.11(+0.21%)
Sep 09, 2015	51.21	51.23	50.23	50.32	775,212	-0.37(-0.73%)
Sep 08, 2015	50.16	50.85	50.00	50.69	539,928	+1.22(+2.47%)
Sep 04, 2015	49.58	49.47	49.47	49.47	686,371	-0.46(-0.92%)
Sep 03, 2015	49.87	50.67	49.71	49.93	801,253	-0.13(-0.25%)
Sep 02, 2015	49.51	50.08	48.92	50.06	1,079,882	+1.19(+2.44%)

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.