Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.96	22.16	21.69	21.70	2,944,411	-0.29(-1.33%)
Nov 27, 2015	22.49	22.52	21.82	21.99	1,102,199	-0.64(-2.83%)
Nov 25, 2015	23.08	22.63	22.63	22.63	2,935,293	-0.52(-2.26%)
Nov 24, 2015	23.03	23.99	22.99	23.15	1,898,774	+0.03(+0.14%)
Nov 23, 2015	23.74	23.74	22.89	23.12	2,226,578	-0.70(-2.92%)
Nov 20, 2015	24.54	24.63	23.48	23.82	3,722,841	-0.78(-3.18%)
Nov 19, 2015	25.61	25.64	24.43	24.60	3,334,187	-1.15(-4.46%)
Nov 18, 2015	25.84	26.06	25.28	25.75	2,612,267	-0.02(-0.09%)
Nov 17, 2015	26.19	26.47	25.59	25.77	2,417,205	-0.50(-1.90%)
Nov 16, 2015	25.09	26.38	25.05	26.27	5,031,906	+1.39(+5.60%)
Nov 13, 2015	24.24	25.09	23.57	24.88	3,456,201	+0.52(+2.14%)
Nov 12, 2015	25.05	25.39	24.30	24.36	2,334,181	-0.97(-3.81%)
Nov 11, 2015	26.12	26.14	25.28	25.32	1,847,243	-0.82(-3.12%)
Nov 10, 2015	26.43	26.83	26.00	26.14	1,112,757	-0.44(-1.67%)
Nov 09, 2015	27.30	27.70	26.50	26.58	1,676,151	-0.72(-2.64%)
Nov 06, 2015	27.09	27.70	26.85	27.30	2,840,043	-0.10(-0.38%)
Nov 05, 2015	27.52	27.70	26.52	27.40	2,205,442	-0.27(-0.97%)
Nov 04, 2015	28.10	28.44	26.17	27.67	5,294,820	-0.51(-1.80%)
Nov 03, 2015	27.05	28.34	26.97	28.18	4,392,693	+1.60(+6.02%)
Nov 02, 2015	26.11	27.05	26.10	26.58	2,264,475	+0.46(+1.75%)
Oct 30, 2015	26.17	26.43	25.27	26.12	2,050,475	-0.05(-0.18%)
Oct 29, 2015	24.28	26.29	24.17	26.17	2,984,514	+1.99(+8.25%)
Oct 28, 2015	23.57	24.86	23.51	24.18	2,733,935	+0.66(+2.83%)
Oct 27, 2015	23.97	23.99	23.20	23.51	1,850,902	-0.49(-2.06%)
Oct 26, 2015	24.16	24.49	23.97	24.01	2,035,791	-0.45(-1.83%)
Oct 23, 2015	24.81	25.02	23.89	24.45	2,264,715	-0.36(-1.43%)
Oct 22, 2015	25.68	25.80	24.33	24.81	2,951,764	-0.87(-3.40%)
Oct 21, 2015	26.02	26.70	25.51	25.68	1,798,949	-0.38(-1.45%)
Oct 20, 2015	25.92	26.29	25.72	26.06	1,310,077	-0.02(-0.06%)
Oct 19, 2015	26.15	26.49	25.69	26.08	1,725,329	-0.22(-0.82%)
Oct 16, 2015	25.49	26.53	25.49	26.29	2,247,212	+0.93(+3.66%)
Oct 15, 2015	24.90	25.43	24.08	25.37	3,116,589	+0.45(+1.80%)
Oct 14, 2015	24.92	25.05	23.77	24.92	2,628,350	+0.06(+0.25%)
Oct 13, 2015	25.81	26.19	24.73	24.86	2,915,116	-1.18(-4.54%)
Oct 12, 2015	26.33	26.37	25.61	26.04	1,983,024	-0.28(-1.06%)
Oct 09, 2015	26.86	27.13	26.24	26.32	2,655,551	-0.38(-1.42%)
Oct 08, 2015	27.10	27.14	26.09	26.70	2,471,272	-0.36(-1.31%)
Oct 07, 2015	27.30	27.57	26.45	27.05	3,074,921	+0.13(+0.49%)
Oct 06, 2015	27.89	28.20	26.67	26.92	4,154,786	-0.90(-3.22%)
Oct 05, 2015	27.05	27.96	26.95	27.82	3,777,843	+0.88(+3.27%)
Oct 02, 2015	26.02	26.94	25.80	26.94	3,934,084	+0.85(+3.26%)
Oct 01, 2015	24.74	26.59	24.70	26.08	3,942,367	+1.41(+5.73%)
Sep 30, 2015	23.56	25.02	23.00	24.67	6,908,695	+1.68(+7.29%)
Sep 29, 2015	24.92	26.08	22.49	22.99	5,785,078	-2.92(-11.27%)
Sep 28, 2015	27.32	27.33	23.69	25.91	6,183,781	-1.71(-6.18%)
Sep 25, 2015	27.49	27.87	26.87	27.62	1,853,467	+0.24(+0.87%)
Sep 24, 2015	28.13	28.41	26.75	27.38	2,220,052	-0.91(-3.22%)
Sep 23, 2015	29.54	29.62	28.09	28.30	1,224,490	-1.28(-4.31%)
Sep 22, 2015	29.86	30.00	28.94	29.57	1,123,589	-0.67(-2.22%)
Sep 21, 2015	30.18	30.37	29.48	30.24	2,080,325	+0.24(+0.80%)
Sep 18, 2015	29.37	30.07	29.11	30.00	3,944,811	+0.15(+0.49%)
Sep 17, 2015	29.33	30.10	28.94	29.86	2,632,025	+0.61(+2.09%)
Sep 16, 2015	30.01	30.58	28.60	29.25	3,010,004	-0.83(-2.75%)
Sep 15, 2015	29.73	30.34	29.59	30.07	1,236,611	+0.22(+0.75%)
Sep 14, 2015	30.96	30.98	29.56	29.85	1,865,944	-1.13(-3.64%)
Sep 11, 2015	31.77	32.13	30.78	30.98	2,440,179	-1.22(-3.79%)
Sep 10, 2015	31.43	32.36	31.22	32.20	3,664,119	+0.74(+2.36%)
Sep 09, 2015	31.80	32.20	31.27	31.46	1,647,194	-0.32(-1.02%)
Sep 08, 2015	32.24	32.44	31.73	31.78	1,103,391	-0.34(-1.06%)
Sep 04, 2015	31.81	32.12	32.12	32.12	1,289,064	-0.05(-0.14%)
Sep 03, 2015	31.68	32.48	31.37	32.17	2,510,615	+0.50(+1.59%)
Sep 02, 2015	31.27	31.67	30.42	31.67	3,412,480	+0.72(+2.32%)

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.