Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.21	45.33	44.15	44.24	47,197	-0.94(-2.08%)
Nov 27, 2015	43.84	45.20	43.84	45.18	31,245	+1.22(+2.78%)
Nov 25, 2015	43.64	43.96	43.96	43.96	51,200	+0.35(+0.80%)
Nov 24, 2015	43.00	43.73	42.96	43.61	26,376	+0.32(+0.74%)
Nov 23, 2015	43.73	44.07	43.22	43.29	21,441	-0.47(-1.07%)
Nov 20, 2015	43.78	44.12	43.52	43.76	24,046	+0.27(+0.62%)
Nov 19, 2015	43.74	44.14	43.44	43.49	21,667	-0.29(-0.66%)
Nov 18, 2015	43.00	43.87	42.96	43.78	37,852	+0.64(+1.48%)
Nov 17, 2015	44.34	44.55	43.05	43.14	28,944	-1.14(-2.57%)
Nov 16, 2015	43.85	44.48	43.42	44.28	34,214	+0.43(+0.98%)
Nov 13, 2015	44.11	44.95	43.34	43.85	57,612	-0.62(-1.39%)
Nov 12, 2015	44.55	45.22	44.05	44.47	44,687	-0.58(-1.29%)
Nov 11, 2015	45.60	47.00	44.36	45.05	56,826	-0.50(-1.10%)
Nov 10, 2015	44.40	46.85	44.38	45.55	71,793	+0.92(+2.06%)
Nov 09, 2015	44.63	44.72	43.60	44.63	60,611	+0.08(+0.18%)
Nov 06, 2015	44.58	44.96	44.14	44.55	90,399	-0.20(-0.45%)
Nov 05, 2015	45.36	45.73	44.72	44.75	28,518	-0.51(-1.13%)
Nov 04, 2015	45.75	46.12	44.73	45.26	144,367	-0.58(-1.27%)
Nov 03, 2015	45.75	46.06	45.01	45.84	66,975	-0.10(-0.22%)
Nov 02, 2015	44.68	46.09	44.05	45.94	162,090	+1.23(+2.75%)
Oct 30, 2015	44.00	44.84	43.43	44.71	86,155	+0.78(+1.78%)
Oct 29, 2015	44.40	44.96	43.92	43.93	45,034	-0.65(-1.46%)
Oct 28, 2015	43.53	45.42	43.27	44.58	63,101	+1.19(+2.74%)
Oct 27, 2015	44.67	44.67	42.33	43.39	123,849	-1.44(-3.21%)
Oct 26, 2015	45.85	46.17	44.73	44.83	49,894	-1.28(-2.78%)
Oct 23, 2015	47.07	47.38	45.80	46.11	60,261	-0.65(-1.39%)
Oct 22, 2015	46.27	47.95	46.01	46.76	48,744	+0.81(+1.76%)
Oct 21, 2015	47.83	47.89	45.84	45.95	41,797	-1.57(-3.30%)
Oct 20, 2015	47.37	48.05	47.07	47.52	63,582	-0.08(-0.17%)
Oct 19, 2015	48.08	48.33	47.01	47.60	48,958	-0.36(-0.75%)
Oct 16, 2015	49.18	49.18	47.57	47.96	42,306	-1.02(-2.08%)
Oct 15, 2015	48.18	49.01	47.23	48.98	52,038	+1.03(+2.15%)
Oct 14, 2015	49.13	49.49	47.87	47.95	47,747	-1.16(-2.36%)
Oct 13, 2015	50.35	50.59	48.93	49.11	58,067	-1.61(-3.17%)
Oct 12, 2015	51.39	51.77	50.49	50.72	63,037	-0.69(-1.34%)
Oct 09, 2015	50.85	51.60	50.15	51.41	53,276	+0.57(+1.12%)
Oct 08, 2015	49.29	51.41	48.79	50.84	81,272	+1.40(+2.83%)
Oct 07, 2015	48.04	49.49	47.35	49.44	54,245	+1.47(+3.06%)
Oct 06, 2015	48.60	49.51	47.88	47.97	52,151	-0.74(-1.52%)
Oct 05, 2015	47.74	48.77	47.74	48.71	42,503	+1.50(+3.18%)
Oct 02, 2015	45.53	47.33	44.84	47.21	70,465	+1.32(+2.88%)
Oct 01, 2015	46.92	47.26	45.85	45.89	62,863	-1.19(-2.53%)
Sep 30, 2015	47.12	47.58	46.61	47.08	50,392	+0.51(+1.10%)
Sep 29, 2015	48.24	48.24	46.42	46.57	75,594	-1.58(-3.28%)
Sep 28, 2015	49.96	50.00	47.70	48.15	75,815	-2.10(-4.18%)
Sep 25, 2015	51.71	51.71	50.07	50.25	63,303	-0.97(-1.89%)
Sep 24, 2015	51.50	51.60	51.06	51.22	105,037	-0.53(-1.02%)
Sep 23, 2015	51.92	52.12	51.69	51.75	105,770	-0.16(-0.31%)
Sep 22, 2015	51.91	52.11	51.87	51.91	75,384	-0.59(-1.12%)
Sep 21, 2015	52.47	52.97	52.00	52.50	89,077	+0.33(+0.63%)
Sep 18, 2015	52.78	52.87	52.00	52.17	57,123	-1.41(-2.63%)
Sep 17, 2015	52.90	54.76	52.39	53.58	67,779	+0.73(+1.38%)
Sep 16, 2015	52.14	52.94	52.14	52.85	20,745	+0.64(+1.23%)
Sep 15, 2015	52.55	52.55	51.90	52.21	42,820	+0.14(+0.27%)
Sep 14, 2015	52.61	52.61	51.87	52.07	25,221	-0.60(-1.14%)
Sep 11, 2015	52.00	52.91	52.00	52.67	29,523	+0.59(+1.13%)
Sep 10, 2015	52.17	52.96	51.93	52.08	60,390	-0.87(-1.64%)
Sep 09, 2015	55.10	55.64	52.80	52.95	41,206	-1.60(-2.93%)
Sep 08, 2015	54.16	54.64	54.16	54.55	31,168	+0.86(+1.60%)
Sep 04, 2015	53.45	53.69	53.69	53.69	51,100	-0.43(-0.79%)
Sep 03, 2015	53.58	54.36	53.58	54.12	59,678	+0.46(+0.86%)
Sep 02, 2015	54.02	54.02	52.69	53.66	55,004	+0.48(+0.90%)

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.