Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	53.83	53.87	53.64	53.66	12,070	-0.09(-0.16%)
Nov 27, 2015	53.95	53.96	53.74	53.74	27,192	-0.30(-0.55%)
Nov 25, 2015	54.00	54.04	54.04	54.04	5,338	+0.01(+0.01%)
Nov 24, 2015	53.26	54.04	53.26	54.03	48,049	+0.06(+0.10%)
Nov 23, 2015	53.87	53.98	53.78	53.98	2,238	-0.01(-0.01%)
Nov 20, 2015	54.57	54.57	53.99	53.99	6,786	-0.08(-0.15%)
Nov 19, 2015	54.05	54.21	53.99	54.07	62,475	+0.14(+0.25%)
Nov 18, 2015	53.80	53.93	53.56	53.93	9,834	+0.61(+1.15%)
Nov 17, 2015	53.37	53.79	53.16	53.32	5,173	+0.24(+0.46%)
Nov 16, 2015	52.67	53.11	52.67	53.08	8,522	+0.51(+0.97%)
Nov 13, 2015	52.68	52.86	52.45	52.57	23,879	-1.27(-2.36%)
Nov 11, 2015	53.80	53.98	53.72	53.84	12	-0.08(-0.15%)
Nov 10, 2015	53.82	53.93	53.57	53.92	1,282	-0.09(-0.16%)
Nov 09, 2015	54.04	54.30	54.01	54.01	1,011	-0.28(-0.52%)
Nov 06, 2015	54.24	54.29	54.24	54.29	332	-0.17(-0.31%)
Nov 05, 2015	54.74	54.77	54.46	54.46	969	-0.52(-0.95%)
Nov 03, 2015	54.98	54.98	54.98	54.98	59	+0.45(+0.83%)
Nov 02, 2015	54.57	54.86	54.51	54.53	2,337	+0.20(+0.37%)
Oct 30, 2015	54.33	54.33	54.33	54.33	464	-0.02(-0.05%)
Oct 29, 2015	54.34	54.36	54.34	54.36	595	+0.20(+0.37%)
Oct 27, 2015	54.57	54.57	54.16	54.16	8	-0.60(-1.10%)
Oct 26, 2015	54.76	54.76	54.75	54.76	1,042	-0.15(-0.26%)
Oct 23, 2015	54.79	54.90	54.79	54.90	7,647	+0.16(+0.29%)
Oct 22, 2015	54.53	54.74	54.32	54.74	1,610	+0.80(+1.49%)
Oct 21, 2015	54.00	54.00	53.79	53.94	800	-0.13(-0.23%)
Oct 20, 2015	53.70	54.12	53.70	54.07	5,548	+0.03(+0.06%)
Oct 19, 2015	54.00	54.03	53.76	54.03	2,472	+0.02(+0.04%)
Oct 16, 2015	54.01	54.01	54.01	54.01	165	+0.29(+0.54%)
Oct 15, 2015	53.72	53.72	53.72	53.72	265	+0.68(+1.28%)
Oct 14, 2015	53.04	53.04	53.04	53.04	260	-0.28(-0.52%)
Oct 13, 2015	53.62	53.66	53.32	53.32	5,795	-0.31(-0.58%)
Oct 12, 2015	53.63	53.63	53.63	53.63	388	-0.19(-0.36%)
Oct 09, 2015	53.61	53.82	53.60	53.82	1,345	+0.76(+1.43%)
Oct 07, 2015	52.82	53.07	53.07	53.07	2,234	+0.64(+1.23%)
Oct 06, 2015	52.23	52.42	52.20	52.42	2,597	+0.35(+0.67%)
Oct 05, 2015	51.74	52.08	51.74	52.08	2,345	+1.41(+2.78%)
Oct 02, 2015	50.63	50.67	50.63	50.67	803	+0.68(+1.37%)
Oct 01, 2015	50.02	50.06	49.80	49.98	6,729	-0.02(-0.05%)
Sep 30, 2015	49.94	50.07	49.79	50.01	6,391	+1.10(+2.24%)
Sep 29, 2015	49.36	49.40	48.91	48.91	6,282	-0.27(-0.56%)
Sep 28, 2015	50.47	50.47	49.19	49.19	7,075	-1.15(-2.29%)
Sep 25, 2015	50.34	50.34	50.34	50.34	409	+0.11(+0.22%)
Sep 23, 2015	51.55	51.55	50.23	50.23	422	-1.28(-2.49%)
Sep 21, 2015	51.51	51.51	51.51	51.51	244	-0.52(-1.01%)
Sep 18, 2015	52.03	52.03	52.03	52.03	742	-0.85(-1.60%)
Sep 17, 2015	52.43	52.88	52.43	52.88	1,803	+0.27(+0.52%)
Sep 16, 2015	52.44	52.60	52.44	52.60	1,263	+0.57(+1.09%)
Sep 15, 2015	51.52	52.14	51.52	52.03	6,191	+0.62(+1.20%)
Sep 14, 2015	51.61	51.61	51.35	51.42	2,971	-0.23(-0.45%)
Sep 11, 2015	51.62	51.91	51.62	51.65	1,372	-0.40(-0.77%)
Sep 10, 2015	51.74	52.46	51.74	52.05	666	+0.01(+0.02%)
Sep 09, 2015	52.91	52.91	52.04	52.04	1,192	+0.49(+0.95%)
Sep 08, 2015	51.57	51.57	51.55	51.55	578	+0.77(+1.52%)
Sep 04, 2015	50.90	50.78	50.78	50.78	1,496	-0.76(-1.48%)
Sep 03, 2015	52.75	52.75	51.50	51.54	2,301	+0.16(+0.31%)
Sep 02, 2015	51.12	51.44	51.12	51.38	5,405	+0.34(+0.66%)

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.