Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.33	45.57	45.17	45.24	2,312,719	-0.04(-0.10%)
Nov 27, 2015	45.18	45.44	45.15	45.28	755,446	+0.13(+0.29%)
Nov 25, 2015	45.39	45.15	45.15	45.15	1,254,259	-0.23(-0.51%)
Nov 24, 2015	45.47	45.67	45.09	45.39	2,170,677	-0.34(-0.75%)
Nov 23, 2015	46.13	46.35	45.70	45.73	1,912,146	-0.36(-0.77%)
Nov 20, 2015	46.16	46.46	45.84	46.08	1,914,796	+0.09(+0.19%)
Nov 19, 2015	45.89	46.26	45.71	46.00	3,721,423	+0.28(+0.62%)
Nov 18, 2015	45.44	45.75	45.01	45.71	2,382,882	+0.25(+0.54%)
Nov 17, 2015	45.64	46.10	45.25	45.47	2,867,960	-0.19(-0.41%)
Nov 16, 2015	44.59	45.68	44.57	45.66	2,311,961	+1.06(+2.38%)
Nov 13, 2015	45.02	45.37	44.48	44.59	2,790,513	-0.45(-1.01%)
Nov 12, 2015	45.31	45.68	44.77	45.05	2,205,337	-0.27(-0.60%)
Nov 11, 2015	45.15	45.44	45.03	45.32	2,619,701	+0.18(+0.40%)
Nov 10, 2015	44.70	45.42	44.70	45.14	2,579,396	+0.53(+1.19%)
Nov 09, 2015	44.34	44.85	44.07	44.61	3,187,043	-0.01(-0.03%)
Nov 06, 2015	46.05	46.23	44.32	44.62	11,348,451	-2.45(-5.20%)
Nov 05, 2015	47.34	47.68	46.97	47.07	3,133,013	-0.41(-0.86%)
Nov 04, 2015	47.35	47.76	47.20	47.48	2,690,581	+0.20(+0.43%)
Nov 03, 2015	47.13	47.31	46.72	47.28	2,274,987	+0.04(+0.08%)
Nov 02, 2015	47.38	47.53	46.82	47.24	2,797,908	-0.12(-0.24%)
Oct 30, 2015	47.24	47.60	47.06	47.36	4,914,470	+0.30(+0.63%)
Oct 29, 2015	47.57	47.74	46.70	47.06	2,626,426	-0.77(-1.61%)
Oct 28, 2015	48.43	48.58	47.15	47.83	2,739,802	-0.61(-1.25%)
Oct 27, 2015	48.21	48.58	48.06	48.44	2,149,291	+0.15(+0.31%)
Oct 26, 2015	48.38	48.43	47.83	48.29	2,197,268	+0.00(+0.00%)
Oct 23, 2015	48.68	48.90	48.13	48.29	2,329,044	-0.53(-1.09%)
Oct 22, 2015	48.40	48.94	48.40	48.82	1,688,128	+0.58(+1.21%)
Oct 21, 2015	48.55	48.78	48.16	48.24	1,366,510	-0.14(-0.28%)
Oct 20, 2015	48.04	48.52	48.00	48.37	1,930,572	+0.17(+0.34%)
Oct 19, 2015	47.98	48.21	47.47	48.21	3,125,118	-0.06(-0.13%)
Oct 16, 2015	48.14	48.58	48.04	48.27	2,535,575	+0.40(+0.83%)
Oct 15, 2015	47.31	47.98	47.12	47.88	2,172,451	+0.71(+1.51%)
Oct 14, 2015	47.33	47.45	47.06	47.16	2,328,612	-0.04(-0.09%)
Oct 13, 2015	47.38	47.52	47.08	47.21	2,229,025	-0.17(-0.35%)
Oct 12, 2015	47.14	47.73	47.07	47.37	1,834,957	+0.24(+0.52%)
Oct 09, 2015	47.69	47.88	47.09	47.13	2,298,421	-0.61(-1.27%)
Oct 08, 2015	46.96	47.75	46.84	47.73	2,285,534	+0.62(+1.31%)
Oct 07, 2015	47.31	47.39	46.72	47.11	4,016,026	-0.17(-0.37%)
Oct 06, 2015	48.16	48.16	47.14	47.29	4,768,275	-1.03(-2.13%)
Oct 05, 2015	48.14	48.40	47.65	48.32	2,492,363	+0.32(+0.66%)
Oct 02, 2015	47.74	48.16	47.31	48.00	2,788,982	+0.73(+1.54%)
Oct 01, 2015	48.21	48.25	47.08	47.27	3,605,244	-0.88(-1.82%)
Sep 30, 2015	47.64	48.24	47.39	48.15	2,847,974	+0.68(+1.44%)
Sep 29, 2015	47.50	47.60	47.01	47.47	3,072,213	+0.06(+0.12%)
Sep 28, 2015	47.72	48.04	47.33	47.41	2,917,369	-0.32(-0.66%)
Sep 25, 2015	47.59	48.13	47.37	47.73	3,261,807	+0.22(+0.47%)
Sep 24, 2015	47.09	47.67	47.09	47.50	3,423,281	+0.30(+0.64%)
Sep 23, 2015	46.79	47.39	46.59	47.20	2,525,887	+0.39(+0.83%)
Sep 22, 2015	46.59	46.96	46.50	46.81	2,719,317	-0.03(-0.06%)
Sep 21, 2015	46.96	47.29	46.62	46.84	3,019,914	-0.01(-0.03%)
Sep 18, 2015	46.18	47.53	46.18	46.85	6,205,152	+0.39(+0.84%)
Sep 17, 2015	45.82	47.04	45.66	46.47	2,733,752	+0.69(+1.51%)
Sep 16, 2015	45.15	45.96	45.05	45.77	2,395,801	+0.64(+1.42%)
Sep 15, 2015	45.35	45.35	44.63	45.13	1,719,900	+0.01(+0.03%)
Sep 14, 2015	44.95	45.29	44.84	45.12	1,796,382	+0.18(+0.40%)
Sep 11, 2015	44.20	44.95	44.16	44.94	1,981,363	+0.59(+1.33%)
Sep 10, 2015	44.20	44.71	44.14	44.35	2,278,884	+0.19(+0.44%)
Sep 09, 2015	45.02	45.20	44.08	44.15	2,758,903	-0.75(-1.67%)
Sep 08, 2015	44.24	44.92	44.23	44.90	2,524,127	+1.07(+2.43%)
Sep 04, 2015	44.21	43.84	43.84	43.84	2,521,807	-0.73(-1.65%)
Sep 03, 2015	44.56	44.81	44.38	44.57	1,763,182	+0.17(+0.37%)
Sep 02, 2015	44.73	44.73	43.91	44.41	1,985,691	+0.05(+0.11%)

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.