Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	48.47	48.48	48.21	48.27	5,684,308	-0.14(-0.28%)
Nov 27, 2015	48.40	48.48	48.33	48.40	536,131	-0.07(-0.15%)
Nov 25, 2015	48.53	48.48	48.48	48.48	2,092,051	+0.04(+0.09%)
Nov 24, 2015	48.08	48.56	48.03	48.43	3,299,290	+0.04(+0.09%)
Nov 23, 2015	48.48	48.66	48.30	48.39	1,745,251	-0.19(-0.40%)
Nov 20, 2015	48.73	48.81	48.53	48.58	4,994,034	+0.11(+0.22%)
Nov 19, 2015	48.48	48.59	48.43	48.48	3,888,544	+0.13(+0.26%)
Nov 18, 2015	47.98	48.43	47.90	48.35	8,037,263	+0.56(+1.17%)
Nov 17, 2015	48.00	48.13	47.71	47.79	1,441,858	+0.02(+0.03%)
Nov 16, 2015	47.14	47.78	47.07	47.77	2,707,854	+0.64(+1.36%)
Nov 13, 2015	47.40	47.49	47.10	47.13	1,282,571	-0.50(-1.04%)
Nov 12, 2015	47.96	48.08	47.61	47.63	1,501,227	-0.59(-1.21%)
Nov 11, 2015	48.54	48.54	48.22	48.22	2,158,018	-0.08(-0.17%)
Nov 10, 2015	48.13	48.30	48.00	48.30	1,092,931	+0.04(+0.09%)
Nov 09, 2015	48.57	48.58	48.03	48.26	3,524,230	-0.53(-1.08%)
Nov 06, 2015	48.67	48.80	48.42	48.78	1,517,597	-0.16(-0.32%)
Nov 05, 2015	49.11	49.16	48.77	48.94	2,431,070	-0.10(-0.20%)
Nov 04, 2015	49.34	49.35	48.88	49.04	1,888,364	-0.18(-0.37%)
Nov 03, 2015	48.94	49.34	48.87	49.23	1,562,381	+0.15(+0.31%)
Nov 02, 2015	48.75	49.09	48.64	49.08	1,891,322	+0.55(+1.14%)
Oct 30, 2015	48.80	48.86	48.52	48.53	1,870,129	-0.19(-0.39%)
Oct 29, 2015	48.54	48.78	48.51	48.72	1,894,886	-0.16(-0.32%)
Oct 28, 2015	48.57	48.94	48.31	48.88	2,317,761	+0.43(+0.90%)
Oct 27, 2015	48.39	48.55	48.30	48.44	1,329,440	-0.27(-0.55%)
Oct 26, 2015	48.89	48.89	48.68	48.71	1,213,331	-0.19(-0.39%)
Oct 23, 2015	48.92	48.98	48.63	48.90	1,726,447	+0.51(+1.05%)
Oct 22, 2015	47.97	48.48	47.97	48.39	5,855,221	+0.69(+1.45%)
Oct 21, 2015	48.14	48.15	47.67	47.70	1,564,721	-0.26(-0.54%)
Oct 20, 2015	47.93	48.13	47.87	47.96	1,492,163	-0.08(-0.17%)
Oct 19, 2015	47.97	48.07	47.85	48.04	1,245,005	-0.14(-0.29%)
Oct 16, 2015	48.11	48.20	47.94	48.18	2,235,267	+0.08(+0.17%)
Oct 15, 2015	47.58	48.10	47.52	48.10	1,846,178	+0.78(+1.64%)
Oct 14, 2015	47.40	47.51	47.17	47.32	8,957,587	+0.05(+0.11%)
Oct 13, 2015	47.44	47.72	47.25	47.27	2,513,717	-0.48(-1.01%)
Oct 12, 2015	47.82	47.83	47.66	47.76	791,779	-0.05(-0.10%)
Oct 09, 2015	47.82	47.94	47.65	47.81	1,152,242	+0.08(+0.18%)
Oct 08, 2015	47.19	47.77	47.10	47.72	2,065,946	+0.42(+0.88%)
Oct 07, 2015	47.20	47.44	46.90	47.31	1,736,028	+0.52(+1.11%)
Oct 06, 2015	46.78	46.96	46.63	46.79	4,507,598	-0.04(-0.09%)
Oct 05, 2015	46.40	46.87	46.34	46.83	3,758,076	+0.88(+1.91%)
Oct 02, 2015	44.78	45.96	44.69	45.95	2,180,225	+0.78(+1.72%)
Oct 01, 2015	45.28	46.18	44.72	45.17	2,334,134	+0.10(+0.22%)
Sep 30, 2015	44.77	45.12	44.56	45.07	7,415,284	+0.93(+2.10%)
Sep 29, 2015	44.16	44.43	43.92	44.15	2,457,008	-0.02(-0.04%)
Sep 28, 2015	44.98	44.98	44.10	44.16	1,602,556	-1.07(-2.36%)
Sep 25, 2015	45.60	45.68	45.03	45.23	3,382,141	+0.12(+0.26%)
Sep 24, 2015	44.83	45.22	44.57	45.12	1,852,005	-0.16(-0.35%)
Sep 23, 2015	45.42	45.57	45.14	45.27	1,466,743	-0.21(-0.46%)
Sep 22, 2015	45.51	45.62	45.17	45.48	2,788,048	-0.82(-1.77%)
Sep 21, 2015	46.42	46.55	46.05	46.30	938,597	+0.13(+0.29%)
Sep 18, 2015	46.39	46.70	46.12	46.17	4,737,434	-0.96(-2.04%)
Sep 17, 2015	47.05	47.78	46.98	47.13	2,040,028	-0.07(-0.14%)
Sep 16, 2015	46.80	47.22	46.74	47.20	3,375,618	+0.65(+1.40%)
Sep 15, 2015	46.09	46.63	46.04	46.55	1,593,859	+0.46(+1.00%)
Sep 14, 2015	46.12	46.15	45.91	46.09	1,816,748	-0.23(-0.49%)
Sep 11, 2015	46.03	46.31	45.85	46.31	1,451,565	+0.09(+0.20%)
Sep 10, 2015	45.98	46.47	45.84	46.22	4,345,894	+0.31(+0.67%)
Sep 09, 2015	46.85	47.00	45.85	45.91	3,343,567	-0.45(-0.97%)
Sep 08, 2015	46.09	46.38	45.94	46.36	3,723,344	+1.20(+2.65%)
Sep 04, 2015	45.32	45.17	45.17	45.17	2,263,896	-0.87(-1.89%)
Sep 03, 2015	46.11	46.51	45.91	46.04	1,532,150	+0.09(+0.20%)
Sep 02, 2015	45.86	45.94	45.38	45.94	5,589,035	+0.79(+1.76%)

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.