Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.22	33.26	32.72	32.75	1,629,934	-0.55(-1.65%)
Nov 27, 2015	33.43	33.52	33.25	33.30	1,078,647	-0.09(-0.27%)
Nov 25, 2015	33.41	33.39	33.39	33.39	2,357,690	+0.47(+1.42%)
Nov 24, 2015	32.55	32.99	32.54	32.93	2,203,446	-0.13(-0.39%)
Nov 23, 2015	33.26	33.36	33.00	33.06	1,609,910	-0.21(-0.64%)
Nov 20, 2015	33.19	33.43	33.19	33.27	3,489,636	+0.05(+0.16%)
Nov 19, 2015	33.08	33.29	33.07	33.22	2,223,370	+0.21(+0.62%)
Nov 18, 2015	32.55	33.04	32.55	33.01	3,365,499	+0.29(+0.89%)
Nov 17, 2015	32.80	32.93	32.65	32.72	3,193,707	+0.24(+0.73%)
Nov 16, 2015	32.13	32.48	32.11	32.48	1,619,796	+0.38(+1.19%)
Nov 13, 2015	32.13	32.22	32.00	32.10	1,561,337	-0.46(-1.41%)
Nov 12, 2015	32.78	32.88	32.56	32.56	1,793,470	-0.59(-1.78%)
Nov 11, 2015	33.02	33.28	32.98	33.15	2,145,076	+0.41(+1.24%)
Nov 10, 2015	32.37	32.78	32.35	32.74	1,660,271	-0.03(-0.09%)
Nov 09, 2015	32.66	32.84	32.56	32.78	1,396,639	-0.38(-1.15%)
Nov 06, 2015	33.22	33.34	32.87	33.16	1,331,543	-0.59(-1.74%)
Nov 05, 2015	33.78	33.85	33.61	33.75	1,401,799	-0.15(-0.45%)
Nov 04, 2015	33.98	34.02	33.80	33.90	963,464	-0.17(-0.49%)
Nov 03, 2015	33.78	34.09	33.72	34.07	1,235,248	-0.02(-0.07%)
Nov 02, 2015	34.10	34.20	33.91	34.09	1,402,658	+0.11(+0.34%)
Oct 30, 2015	34.04	34.27	33.98	33.98	1,045,699	-0.41(-1.20%)
Oct 29, 2015	34.31	34.43	34.26	34.39	962,042	+0.12(+0.36%)
Oct 28, 2015	34.49	34.57	34.01	34.27	1,809,144	+0.14(+0.41%)
Oct 27, 2015	34.19	34.28	34.07	34.13	1,208,647	-0.24(-0.68%)
Oct 26, 2015	34.45	34.55	34.32	34.36	835,392	-0.11(-0.31%)
Oct 23, 2015	34.73	34.79	34.36	34.47	1,142,727	-0.21(-0.61%)
Oct 22, 2015	34.55	34.82	34.52	34.68	1,740,645	+0.39(+1.13%)
Oct 21, 2015	34.47	34.52	34.28	34.29	1,296,446	-0.03(-0.09%)
Oct 20, 2015	34.42	34.43	34.24	34.32	861,845	-0.03(-0.09%)
Oct 19, 2015	34.37	34.44	34.19	34.35	910,073	+0.06(+0.18%)
Oct 16, 2015	34.06	34.32	34.03	34.29	1,080,230	+0.19(+0.56%)
Oct 15, 2015	33.94	34.13	33.81	34.10	1,752,495	+1.40(+4.29%)
Oct 14, 2015	32.67	32.83	32.66	32.70	1,001,904	+0.04(+0.12%)
Oct 13, 2015	32.50	32.86	32.50	32.66	1,204,552	-0.11(-0.32%)
Oct 12, 2015	32.66	32.96	32.64	32.77	1,083,132	+0.40(+1.24%)
Oct 09, 2015	32.26	32.53	32.21	32.37	1,156,360	-0.17(-0.54%)
Oct 08, 2015	31.96	32.55	31.85	32.54	1,052,959	+0.34(+1.06%)
Oct 07, 2015	31.99	32.21	31.89	32.20	1,411,119	+0.05(+0.17%)
Oct 06, 2015	32.15	32.33	32.12	32.15	1,012,789	-0.02(-0.07%)
Oct 05, 2015	32.00	32.18	31.97	32.17	1,154,126	+0.60(+1.90%)
Oct 02, 2015	30.90	31.57	30.82	31.57	1,509,515	+0.59(+1.91%)
Oct 01, 2015	31.15	31.18	30.74	30.98	1,657,163	+0.05(+0.15%)
Sep 30, 2015	30.92	30.95	30.68	30.93	2,580,637	+0.77(+2.54%)
Sep 29, 2015	29.80	30.20	29.68	30.17	1,321,503	+0.32(+1.07%)
Sep 28, 2015	30.23	30.23	29.79	29.85	1,193,073	-0.51(-1.67%)
Sep 25, 2015	30.39	30.65	30.24	30.36	1,387,395	+0.71(+2.41%)
Sep 24, 2015	29.54	29.76	29.28	29.64	1,637,030	-0.28(-0.94%)
Sep 23, 2015	30.01	30.04	29.76	29.92	840,739	-0.08(-0.25%)
Sep 22, 2015	30.08	30.10	29.72	30.00	1,782,807	-0.85(-2.75%)
Sep 21, 2015	31.02	31.04	30.73	30.85	773,299	+0.11(+0.35%)
Sep 18, 2015	30.86	31.05	30.71	30.74	1,183,533	-0.38(-1.22%)
Sep 17, 2015	31.13	31.42	30.96	31.12	1,763,091	-0.05(-0.17%)
Sep 16, 2015	31.04	31.20	30.91	31.17	1,321,337	+1.03(+3.42%)
Sep 15, 2015	29.89	30.19	29.82	30.14	2,045,244	+0.30(+0.99%)
Sep 14, 2015	29.84	29.97	29.76	29.85	1,840,796	-0.19(-0.63%)
Sep 11, 2015	29.94	30.08	29.87	30.04	2,300,488	-0.10(-0.33%)
Sep 10, 2015	30.15	30.23	30.02	30.14	3,806,764	-0.25(-0.82%)
Sep 09, 2015	31.06	31.06	30.35	30.39	1,795,334	-0.08(-0.27%)
Sep 08, 2015	30.45	30.54	30.26	30.47	940,563	+0.74(+2.47%)
Sep 04, 2015	29.77	29.73	29.73	29.73	1,257,326	-0.60(-1.98%)
Sep 03, 2015	30.40	30.58	30.25	30.33	1,049,917	+0.13(+0.43%)
Sep 02, 2015	30.14	30.21	29.92	30.20	1,277,573	+0.55(+1.87%)

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.