Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.09	46.34	45.93	46.01	2,274,226	-0.04(-0.10%)
Nov 27, 2015	45.95	46.21	45.92	46.05	742,872	+0.13(+0.29%)
Nov 25, 2015	46.16	45.92	45.92	45.92	1,233,383	-0.24(-0.51%)
Nov 24, 2015	46.24	46.44	45.85	46.15	2,134,548	-0.35(-0.75%)
Nov 23, 2015	46.91	47.13	46.47	46.50	1,880,320	-0.36(-0.77%)
Nov 20, 2015	46.95	47.24	46.62	46.86	1,882,926	+0.09(+0.19%)
Nov 19, 2015	46.66	47.04	46.48	46.78	3,659,483	+0.29(+0.62%)
Nov 18, 2015	46.21	46.52	45.77	46.49	2,343,221	+0.25(+0.54%)
Nov 17, 2015	46.41	46.88	46.02	46.24	2,820,226	-0.19(-0.41%)
Nov 16, 2015	45.35	46.45	45.32	46.43	2,273,480	+1.08(+2.38%)
Nov 13, 2015	45.78	46.14	45.23	45.35	2,744,067	-0.46(-1.01%)
Nov 12, 2015	46.07	46.45	45.53	45.81	2,168,631	-0.28(-0.60%)
Nov 11, 2015	45.91	46.20	45.79	46.09	2,576,098	+0.18(+0.40%)
Nov 10, 2015	45.46	46.19	45.46	45.90	2,536,464	+0.54(+1.19%)
Nov 09, 2015	45.09	45.61	44.82	45.36	3,133,997	-0.01(-0.03%)
Nov 06, 2015	46.83	47.02	45.07	45.38	11,159,565	-2.49(-5.20%)
Nov 05, 2015	48.14	48.48	47.76	47.87	3,080,867	-0.42(-0.86%)
Nov 04, 2015	48.15	48.57	48.00	48.28	2,645,798	+0.21(+0.43%)
Nov 03, 2015	47.93	48.11	47.51	48.08	2,237,121	+0.04(+0.08%)
Nov 02, 2015	48.18	48.34	47.61	48.04	2,751,339	-0.12(-0.24%)
Oct 30, 2015	48.04	48.41	47.86	48.16	4,832,672	+0.30(+0.63%)
Oct 29, 2015	48.38	48.55	47.49	47.86	2,582,712	-0.78(-1.61%)
Oct 28, 2015	49.25	49.40	47.95	48.64	2,694,200	-0.62(-1.25%)
Oct 27, 2015	49.02	49.41	48.88	49.26	2,113,517	+0.15(+0.31%)
Oct 26, 2015	49.20	49.25	48.64	49.10	2,160,696	+0.00(+0.00%)
Oct 23, 2015	49.51	49.73	48.94	49.10	2,290,279	-0.54(-1.09%)
Oct 22, 2015	49.21	49.76	49.21	49.65	1,660,030	+0.59(+1.21%)
Oct 21, 2015	49.38	49.61	48.98	49.05	1,343,765	-0.14(-0.28%)
Oct 20, 2015	48.86	49.34	48.81	49.19	1,898,439	+0.17(+0.34%)
Oct 19, 2015	48.79	49.02	48.27	49.02	3,073,103	-0.07(-0.13%)
Oct 16, 2015	48.95	49.41	48.85	49.09	2,493,373	+0.40(+0.83%)
Oct 15, 2015	48.12	48.79	47.92	48.69	2,136,292	+0.73(+1.51%)
Oct 14, 2015	48.13	48.26	47.86	47.96	2,289,854	-0.04(-0.09%)
Oct 13, 2015	48.18	48.32	47.88	48.01	2,191,925	-0.17(-0.35%)
Oct 12, 2015	47.94	48.53	47.87	48.17	1,804,416	+0.25(+0.52%)
Oct 09, 2015	48.50	48.69	47.89	47.93	2,260,165	-0.62(-1.27%)
Oct 08, 2015	47.76	48.56	47.63	48.54	2,247,493	+0.63(+1.31%)
Oct 07, 2015	48.11	48.20	47.52	47.91	3,949,183	-0.18(-0.37%)
Oct 06, 2015	48.97	48.97	47.94	48.09	4,688,910	-1.05(-2.13%)
Oct 05, 2015	48.95	49.22	48.46	49.13	2,450,879	+0.32(+0.66%)
Oct 02, 2015	48.55	48.97	48.12	48.81	2,742,562	+0.74(+1.54%)
Oct 01, 2015	49.02	49.07	47.87	48.07	3,545,238	-0.89(-1.82%)
Sep 30, 2015	48.45	49.05	48.20	48.97	2,800,572	+0.70(+1.44%)
Sep 29, 2015	48.31	48.41	47.80	48.27	3,021,079	+0.06(+0.12%)
Sep 28, 2015	48.53	48.86	48.13	48.21	2,868,811	-0.32(-0.66%)
Sep 25, 2015	48.39	48.94	48.17	48.53	3,207,517	+0.23(+0.47%)
Sep 24, 2015	47.89	48.47	47.89	48.31	3,366,303	+0.31(+0.64%)
Sep 23, 2015	47.58	48.19	47.38	48.00	2,483,846	+0.40(+0.83%)
Sep 22, 2015	47.38	47.76	47.29	47.60	2,674,056	-0.03(-0.06%)
Sep 21, 2015	47.76	48.09	47.41	47.63	2,969,650	-0.01(-0.03%)
Sep 18, 2015	46.97	48.34	46.96	47.65	6,101,872	+0.40(+0.84%)
Sep 17, 2015	46.59	47.84	46.43	47.25	2,688,251	+0.70(+1.51%)
Sep 16, 2015	45.91	46.74	45.82	46.55	2,355,925	+0.65(+1.42%)
Sep 15, 2015	46.12	46.12	45.38	45.90	1,691,274	+0.01(+0.03%)
Sep 14, 2015	45.71	46.06	45.60	45.88	1,766,483	+0.18(+0.40%)
Sep 11, 2015	44.94	45.71	44.91	45.70	1,948,385	+0.60(+1.33%)
Sep 10, 2015	44.95	45.47	44.89	45.10	2,240,954	+0.20(+0.44%)
Sep 09, 2015	45.79	45.96	44.83	44.90	2,712,983	-0.76(-1.67%)
Sep 08, 2015	44.99	45.68	44.97	45.66	2,482,115	+1.08(+2.43%)
Sep 04, 2015	44.96	44.58	44.58	44.58	2,479,833	-0.75(-1.65%)
Sep 03, 2015	45.31	45.57	45.13	45.33	1,733,835	+0.17(+0.37%)
Sep 02, 2015	45.49	45.49	44.65	45.16	1,952,641	+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.