Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.62	54.85	54.26	54.68	490,043	+0.12(+0.22%)
Nov 27, 2015	54.52	55.20	54.37	54.56	204,921	-0.01(-0.01%)
Nov 25, 2015	53.56	54.57	54.57	54.57	281,301	+0.96(+1.80%)
Nov 24, 2015	52.94	53.77	52.75	53.61	162,126	+0.37(+0.69%)
Nov 23, 2015	53.29	53.75	52.78	53.24	233,686	-0.02(-0.04%)
Nov 20, 2015	52.98	53.50	52.98	53.26	243,113	+0.33(+0.62%)
Nov 19, 2015	52.24	53.23	51.79	52.94	398,784	+0.68(+1.30%)
Nov 18, 2015	51.08	52.40	50.55	52.26	476,215	+1.23(+2.41%)
Nov 17, 2015	51.50	51.80	50.62	51.03	255,209	-0.16(-0.30%)
Nov 16, 2015	50.83	51.45	50.37	51.18	183,624	+0.12(+0.23%)
Nov 13, 2015	51.32	51.64	50.69	51.07	205,786	-0.26(-0.52%)
Nov 12, 2015	51.80	51.80	50.87	51.33	301,096	-0.86(-1.64%)
Nov 11, 2015	52.05	52.39	51.89	52.19	247,955	+0.29(+0.55%)
Nov 10, 2015	51.47	51.90	51.34	51.90	257,018	+0.26(+0.50%)
Nov 09, 2015	51.82	51.90	51.10	51.64	256,060	-0.26(-0.49%)
Nov 06, 2015	52.30	52.52	51.75	51.90	219,448	-0.54(-1.04%)
Nov 05, 2015	52.58	52.85	52.14	52.45	272,195	-0.07(-0.13%)
Nov 04, 2015	53.46	53.46	52.13	52.52	502,925	-0.78(-1.46%)
Nov 03, 2015	54.06	54.47	51.82	53.29	719,166	+1.49(+2.87%)
Nov 02, 2015	51.40	52.06	51.00	51.81	505,981	+0.33(+0.63%)
Oct 30, 2015	51.60	51.61	51.13	51.48	388,214	-0.03(-0.06%)
Oct 29, 2015	51.56	51.92	51.34	51.51	275,914	-0.11(-0.21%)
Oct 28, 2015	50.48	51.62	50.48	51.62	308,206	+1.21(+2.41%)
Oct 27, 2015	50.62	50.87	49.91	50.41	231,953	-0.44(-0.87%)
Oct 26, 2015	51.17	51.59	50.75	50.85	298,503	-0.35(-0.68%)
Oct 23, 2015	51.14	51.51	50.87	51.20	259,851	+0.27(+0.53%)
Oct 22, 2015	50.55	50.94	49.92	50.93	311,254	+0.71(+1.41%)
Oct 21, 2015	50.76	50.83	50.09	50.22	108,873	-0.39(-0.77%)
Oct 20, 2015	50.66	50.97	50.38	50.61	110,002	+0.02(+0.05%)
Oct 19, 2015	50.48	50.79	50.16	50.59	130,646	-0.09(-0.18%)
Oct 16, 2015	50.85	50.97	50.40	50.68	155,552	-0.17(-0.34%)
Oct 15, 2015	50.66	50.96	50.13	50.85	207,413	+0.38(+0.76%)
Oct 14, 2015	50.97	51.13	50.16	50.47	194,019	-0.47(-0.92%)
Oct 13, 2015	50.68	51.17	50.31	50.94	250,755	-0.02(-0.03%)
Oct 12, 2015	50.80	51.22	50.59	50.95	208,815	+0.06(+0.12%)
Oct 09, 2015	50.13	50.97	49.99	50.89	454,705	+0.93(+1.85%)
Oct 08, 2015	49.84	50.42	49.56	49.96	312,601	+0.18(+0.36%)
Oct 07, 2015	49.05	50.01	49.05	49.78	483,186	+0.86(+1.77%)
Oct 06, 2015	49.22	49.54	48.80	48.92	351,842	-0.31(-0.63%)
Oct 05, 2015	48.51	49.50	48.44	49.23	392,275	+1.14(+2.36%)
Oct 02, 2015	47.12	48.13	46.88	48.10	242,496	+0.57(+1.20%)
Oct 01, 2015	47.46	47.72	47.26	47.53	252,438	+0.20(+0.43%)
Sep 30, 2015	47.18	47.56	46.61	47.33	330,572	+0.51(+1.10%)
Sep 29, 2015	46.16	46.87	45.78	46.81	354,713	+0.80(+1.74%)
Sep 28, 2015	46.17	46.51	45.92	46.01	314,520	-0.46(-0.99%)
Sep 25, 2015	46.38	46.90	46.06	46.47	305,500	+0.47(+1.03%)
Sep 24, 2015	46.58	47.16	45.78	45.99	964,907	-0.96(-2.05%)
Sep 23, 2015	47.44	47.44	46.81	46.96	424,131	-0.42(-0.89%)
Sep 22, 2015	47.95	48.02	47.29	47.38	350,338	-0.90(-1.87%)
Sep 21, 2015	48.24	48.65	47.94	48.28	396,398	+0.29(+0.60%)
Sep 18, 2015	47.73	48.37	47.72	47.99	426,555	-0.18(-0.37%)
Sep 17, 2015	48.48	48.54	47.92	48.17	358,725	-0.32(-0.66%)
Sep 16, 2015	48.24	48.54	47.86	48.49	212,934	+0.23(+0.48%)
Sep 15, 2015	47.92	48.33	47.57	48.26	159,061	+0.36(+0.75%)
Sep 14, 2015	48.20	48.38	47.64	47.90	157,980	-0.28(-0.58%)
Sep 11, 2015	47.92	48.24	47.64	48.18	194,227	+0.04(+0.08%)
Sep 10, 2015	48.45	48.61	48.03	48.14	295,951	-0.30(-0.63%)
Sep 09, 2015	49.07	49.28	48.33	48.45	140,350	-0.41(-0.84%)
Sep 08, 2015	48.62	48.94	48.15	48.86	120,897	+0.82(+1.70%)
Sep 04, 2015	48.26	48.04	48.04	48.04	125,815	-0.70(-1.44%)
Sep 03, 2015	47.85	48.98	47.85	48.74	249,469	+1.01(+2.12%)
Sep 02, 2015	47.98	48.16	47.38	47.73	376,431	+0.20(+0.43%)

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.