Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.10	51.26	50.56	50.81	2,519,514	-0.27(-0.53%)
Nov 27, 2015	50.73	51.33	50.63	51.08	875,196	+0.35(+0.69%)
Nov 25, 2015		50.73	50.73	50.73	0	+0.19(+0.38%)
Nov 24, 2015	49.84	50.56	49.57	50.54	1,325,103	+0.45(+0.90%)
Nov 23, 2015			49.92	50.09	1,700,550	-0.32(-0.63%)
Nov 20, 2015	50.23	50.64	50.10	50.41	1,555,095	+0.40(+0.80%)
Nov 19, 2015	50.00	50.25	49.78	50.01	1,629,902	+0.05(+0.10%)
Nov 18, 2015	48.50	49.98	48.32	49.96	2,000,891	+1.53(+3.16%)
Nov 17, 2015	47.51	48.95	47.15	48.43	2,273,772	+1.31(+2.78%)
Nov 16, 2015	46.10	47.64	45.96	47.12	3,539,064	+0.93(+2.01%)
Nov 13, 2015	46.76	46.89	45.86	46.19	2,368,774	-0.34(-0.73%)
Nov 12, 2015	46.71	46.82	46.33	46.53	2,696,836	-0.42(-0.89%)
Nov 11, 2015	45.85	47.07	45.82	46.95	4,233,786	+0.74(+1.60%)
Nov 10, 2015	46.75	46.94	46.15	46.21	4,443,529	-1.05(-2.22%)
Nov 09, 2015	45.26	47.56	45.00	47.26	13,603,519	+6.97(+17.30%)
Nov 06, 2015	40.65	40.76	39.93	40.29	1,122,183	-0.78(-1.90%)
Nov 05, 2015	41.05	41.19	40.81	41.07	718,850	+0.01(+0.02%)
Nov 04, 2015	41.18	41.30	40.93	41.06	669,918	-0.11(-0.27%)
Nov 03, 2015	41.42	41.42	40.99	41.17	664,124	-0.34(-0.82%)
Nov 02, 2015	40.68	41.59	40.53	41.51	910,439	+0.77(+1.89%)
Oct 30, 2015	40.87	40.96	40.58	40.74	843,166	-0.08(-0.20%)
Oct 29, 2015	40.83	40.91	40.53	40.82	706,412	-0.17(-0.41%)
Oct 28, 2015	40.35	41.10	40.08	40.99	1,284,696	+0.62(+1.54%)
Oct 27, 2015	40.62	41.38	39.93	40.37	1,348,866	-0.42(-1.03%)
Oct 26, 2015	40.91	40.91	40.38	40.79	1,117,987	-0.06(-0.15%)
Oct 23, 2015	41.35	41.48	40.49	40.85	1,273,788	-0.50(-1.21%)
Oct 22, 2015	40.98	41.49	40.87	41.35	851,372	+0.55(+1.35%)
Oct 21, 2015	40.95	41.14	40.74	40.80	605,660	-0.15(-0.37%)
Oct 20, 2015	41.10	41.20	40.78	40.95	1,000,488	-0.18(-0.44%)
Oct 19, 2015	40.94	41.15	40.74	41.13	518,577	+0.13(+0.32%)
Oct 16, 2015	40.85	41.09	40.49	41.00	1,107,980	+0.15(+0.37%)
Oct 15, 2015	41.10	41.10	40.49	40.85	1,051,940	-0.23(-0.56%)
Oct 14, 2015	41.16	41.32	41.00	41.08	711,928	-0.10(-0.24%)
Oct 13, 2015	41.05	41.34	41.05	41.18	641,337	-0.01(-0.02%)
Oct 12, 2015	41.28	41.48	40.99	41.19	556,998	-0.01(-0.02%)
Oct 09, 2015	41.34	41.53	41.03	41.20	580,985	-0.12(-0.29%)
Oct 08, 2015	40.99	41.38	40.91	41.32	666,325	+0.29(+0.71%)
Oct 07, 2015	40.70	41.03	40.67	41.03	756,370	+0.44(+1.08%)
Oct 06, 2015	40.72	40.82	40.51	40.59	613,403	-0.13(-0.32%)
Oct 05, 2015	40.13	40.76	40.11	40.72	1,026,216	+0.73(+1.83%)
Oct 02, 2015	39.30	39.99	39.01	39.99	896,537	+0.47(+1.19%)
Oct 01, 2015	39.59	39.68	39.17	39.52	742,279	+0.01(+0.03%)
Sep 30, 2015	39.68	39.81	39.30	39.51	1,087,967	+0.08(+0.20%)
Sep 29, 2015	39.22	39.56	39.16	39.43	812,421	+0.18(+0.46%)
Sep 28, 2015	39.52	39.70	39.03	39.25	863,955	-0.42(-1.06%)
Sep 25, 2015	39.50	39.78	39.28	39.67	992,776	+0.21(+0.53%)
Sep 24, 2015	39.77	39.87	39.26	39.46	727,493	-0.45(-1.13%)
Sep 23, 2015	40.09	40.22	39.63	39.91	861,058	-0.17(-0.42%)
Sep 22, 2015	40.36	40.62	39.84	40.08	1,165,417	-0.54(-1.33%)
Sep 21, 2015	40.18	40.62	39.91	40.62	1,259,930	+0.55(+1.37%)
Sep 18, 2015	39.90	40.70	39.90	40.07	1,895,481	-0.34(-0.84%)
Sep 17, 2015	39.58	41.02	39.41	40.41	2,306,172	+0.79(+1.99%)
Sep 16, 2015	38.00	39.78	38.00	39.62	2,521,702	+2.22(+5.94%)
Sep 15, 2015	37.40	37.48	37.10	37.40	819,751	+0.04(+0.11%)
Sep 14, 2015	37.49	37.54	37.21	37.36	1,134,846	-0.13(-0.35%)
Sep 11, 2015	37.13	37.54	36.95	37.49	1,036,287	+0.18(+0.48%)
Sep 10, 2015	37.13	37.58	37.13	37.31	819,670	+0.00(+0.00%)
Sep 09, 2015	37.90	38.00	37.24	37.31	1,143,505	-0.36(-0.96%)
Sep 08, 2015	38.00	38.18	37.61	37.67	1,272,528	+0.00(+0.00%)
Sep 04, 2015		37.67	37.67	37.67	0	-0.68(-1.77%)
Sep 03, 2015	38.47	38.78	38.28	38.35	1,012,763	-0.04(-0.10%)
Sep 02, 2015	38.61	38.67	38.12	38.39	883,817	+0.14(+0.37%)

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.