Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	52.75	53.28	52.64	52.73	3,410,192	-0.04(-0.08%)
Nov 27, 2015	52.43	53.05	52.43	52.77	726,246	+0.41(+0.78%)
Nov 25, 2015	52.67	52.36	52.36	52.36	1,362,000	-0.19(-0.36%)
Nov 24, 2015	52.53	52.72	52.02	52.55	2,684,905	-0.18(-0.34%)
Nov 23, 2015	52.67	53.64	52.53	52.73	2,955,378	-0.85(-1.59%)
Nov 20, 2015	53.49	53.94	53.34	53.58	1,874,623	+0.39(+0.73%)
Nov 19, 2015	52.79	53.40	52.67	53.19	1,663,089	+0.52(+0.99%)
Nov 18, 2015	52.17	52.77	51.72	52.67	2,247,914	+0.52(+1.00%)
Nov 17, 2015	53.25	53.68	51.95	52.15	2,870,681	-1.29(-2.41%)
Nov 16, 2015	52.22	53.45	52.05	53.44	2,170,973	+1.18(+2.26%)
Nov 13, 2015	52.79	53.32	52.13	52.26	2,074,534	-0.53(-1.00%)
Nov 12, 2015	53.56	54.12	52.77	52.79	1,734,943	-0.88(-1.64%)
Nov 11, 2015	53.46	53.79	53.32	53.67	2,668,546	+0.30(+0.56%)
Nov 10, 2015	52.47	53.39	52.28	53.37	2,730,882	+0.87(+1.66%)
Nov 09, 2015	51.72	52.70	51.62	52.50	3,454,989	+0.57(+1.10%)
Nov 06, 2015	52.85	52.85	51.05	51.93	4,892,330	-1.79(-3.33%)
Nov 05, 2015	54.07	54.38	53.67	53.72	2,902,599	-0.44(-0.81%)
Nov 04, 2015	53.48	54.21	53.39	54.16	2,824,092	+0.53(+0.99%)
Nov 03, 2015	53.37	53.69	52.97	53.63	2,370,921	+0.08(+0.15%)
Nov 02, 2015	53.35	53.73	52.93	53.55	2,595,313	+0.15(+0.28%)
Oct 30, 2015	52.47	53.76	52.37	53.40	4,782,346	+1.05(+2.01%)
Oct 29, 2015	52.75	53.34	51.47	52.35	5,265,529	-0.60(-1.13%)
Oct 28, 2015	53.90	54.10	52.14	52.95	3,979,996	-1.12(-2.07%)
Oct 27, 2015	53.73	54.21	53.73	54.07	4,097,072	+0.28(+0.52%)
Oct 26, 2015	53.77	53.91	53.27	53.79	3,388,377	+0.16(+0.30%)
Oct 23, 2015	54.41	54.57	53.57	53.63	2,383,531	-0.87(-1.60%)
Oct 22, 2015	54.24	54.70	54.24	54.50	2,286,766	+0.33(+0.61%)
Oct 21, 2015	54.71	54.99	54.13	54.17	1,798,466	-0.16(-0.29%)
Oct 20, 2015	54.09	54.83	54.00	54.33	1,671,027	+0.04(+0.07%)
Oct 19, 2015	53.93	54.29	53.62	54.29	2,782,483	+0.26(+0.48%)
Oct 16, 2015	53.99	54.35	53.88	54.03	4,209,161	-0.02(-0.04%)
Oct 15, 2015	52.88	54.08	52.87	54.05	3,015,798	+1.28(+2.43%)
Oct 14, 2015	52.80	53.29	52.70	52.77	2,472,990	+0.03(+0.06%)
Oct 13, 2015	52.99	53.23	52.68	52.74	2,323,765	-0.26(-0.49%)
Oct 12, 2015	52.71	53.40	52.65	53.00	4,137,877	+0.50(+0.95%)
Oct 09, 2015	53.09	53.28	52.46	52.50	2,920,962	-0.59(-1.11%)
Oct 08, 2015	52.58	53.25	52.35	53.09	2,576,949	+0.36(+0.68%)
Oct 07, 2015	53.20	53.27	52.47	52.73	2,467,661	-0.38(-0.72%)
Oct 06, 2015	53.42	53.49	52.69	53.11	3,423,496	-0.35(-0.65%)
Oct 05, 2015	53.27	53.50	52.72	53.46	3,164,632	+0.46(+0.87%)
Oct 02, 2015	52.74	53.00	52.24	53.00	2,828,426	+0.42(+0.80%)
Oct 01, 2015	52.92	53.00	52.26	52.58	3,085,561	-0.22(-0.42%)
Sep 30, 2015	52.30	52.91	52.05	52.80	4,164,719	+0.79(+1.52%)
Sep 29, 2015	52.11	52.18	51.46	52.01	3,281,517	+0.00(+0.00%)
Sep 28, 2015	52.26	52.73	51.79	52.01	3,278,655	-0.91(-1.72%)
Sep 25, 2015	52.56	53.59	52.37	52.92	3,907,170	+0.48(+0.92%)
Sep 24, 2015	51.71	52.60	51.35	52.44	4,600,553	+0.44(+0.85%)
Sep 23, 2015	51.49	52.05	51.18	52.00	6,285,058	+0.55(+1.07%)
Sep 22, 2015	50.92	51.69	50.52	51.45	7,625,807	+0.27(+0.53%)
Sep 21, 2015	50.69	51.35	50.52	51.18	3,630,106	+0.65(+1.29%)
Sep 18, 2015	49.90	51.10	49.32	50.53	9,342,759	+0.44(+0.88%)
Sep 17, 2015	49.21	51.03	48.94	50.09	5,314,449	+0.81(+1.64%)
Sep 16, 2015	48.80	49.38	48.73	49.28	2,387,078	+0.48(+0.98%)
Sep 15, 2015	48.58	49.01	48.20	48.80	4,465,244	+0.31(+0.64%)
Sep 14, 2015	48.52	48.84	48.02	48.49	3,257,654	+0.05(+0.10%)
Sep 11, 2015	47.53	48.48	47.47	48.44	3,037,032	+0.74(+1.55%)
Sep 10, 2015	47.78	48.32	47.54	47.70	3,056,767	-0.21(-0.44%)
Sep 09, 2015	49.00	49.08	47.82	47.91	3,499,348	-0.87(-1.78%)
Sep 08, 2015	48.30	48.79	47.90	48.78	5,176,225	+1.18(+2.48%)
Sep 04, 2015	47.83	47.60	47.60	47.60	2,813,600	-0.70(-1.45%)
Sep 03, 2015	47.98	48.43	47.73	48.30	2,565,996	+0.37(+0.77%)
Sep 02, 2015	48.34	48.80	47.33	47.93	3,055,621	+0.05(+0.10%)

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.