Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.31	36.08	35.26	35.62	154,126	+0.53(+1.50%)
Nov 27, 2015	35.29	35.45	34.98	35.10	51,166	-0.58(-1.62%)
Nov 25, 2015	35.49	35.67	35.67	35.67	64,360	-0.16(-0.43%)
Nov 24, 2015	34.92	36.05	34.92	35.83	142,670	+1.22(+3.54%)
Nov 23, 2015	34.22	34.71	33.90	34.61	69,967	+0.32(+0.93%)
Nov 20, 2015	34.59	34.80	33.91	34.29	87,703	-0.33(-0.95%)
Nov 19, 2015	35.20	35.52	34.33	34.61	91,234	-0.88(-2.48%)
Nov 18, 2015	34.71	35.55	34.61	35.49	61,849	+1.04(+3.03%)
Nov 17, 2015	34.95	35.15	34.42	34.45	127,695	-0.70(-1.99%)
Nov 16, 2015	34.21	35.17	34.04	35.15	55,878	+0.91(+2.67%)
Nov 13, 2015	34.09	34.67	33.59	34.23	148,157	+0.05(+0.15%)
Nov 12, 2015	34.32	35.07	34.00	34.18	120,329	-0.72(-2.05%)
Nov 11, 2015	35.86	35.86	34.49	34.90	57,480	-0.95(-2.65%)
Nov 10, 2015	35.73	36.15	35.41	35.85	97,353	+0.10(+0.29%)
Nov 09, 2015	35.99	36.17	35.28	35.74	58,236	-0.29(-0.81%)
Nov 06, 2015	35.47	36.04	35.17	36.04	208,808	+0.26(+0.72%)
Nov 05, 2015	36.36	36.80	35.71	35.78	102,815	-0.84(-2.28%)
Nov 04, 2015	37.19	37.19	36.30	36.61	171,505	-0.54(-1.46%)
Nov 03, 2015	36.17	37.47	36.17	37.16	430,934	+1.16(+3.21%)
Nov 02, 2015	34.67	36.05	34.59	36.00	242,165	+1.13(+3.24%)
Oct 30, 2015	34.56	35.08	33.85	34.87	505,694	+0.47(+1.38%)
Oct 29, 2015	34.80	35.35	34.33	34.40	139,097	-0.53(-1.51%)
Oct 28, 2015	34.04	35.31	33.80	34.92	210,871	+1.22(+3.61%)
Oct 27, 2015	33.85	34.44	33.60	33.71	477,247	-0.80(-2.32%)
Oct 26, 2015	35.46	35.47	34.36	34.51	95,197	-1.03(-2.91%)
Oct 23, 2015	35.52	36.07	35.17	35.55	331,525	-0.18(-0.51%)
Oct 22, 2015	35.23	36.09	35.23	35.73	61,912	+0.80(+2.30%)
Oct 21, 2015	35.11	35.51	34.86	34.92	105,157	-0.41(-1.15%)
Oct 20, 2015	34.48	35.48	34.48	35.33	253,932	+0.77(+2.22%)
Oct 19, 2015	34.73	35.17	34.37	34.56	141,818	-0.60(-1.72%)
Oct 16, 2015	36.18	36.18	34.48	35.17	136,886	-1.03(-2.84%)
Oct 15, 2015	35.43	36.19	34.99	36.19	155,566	+0.54(+1.52%)
Oct 14, 2015	35.19	35.74	34.91	35.65	110,928	+0.41(+1.15%)
Oct 13, 2015	35.26	36.10	35.08	35.24	228,969	-0.28(-0.78%)
Oct 12, 2015	37.02	37.02	35.21	35.52	179,954	-1.38(-3.74%)
Oct 09, 2015	37.09	37.22	36.41	36.90	323,672	+0.07(+0.19%)
Oct 08, 2015	35.92	36.99	35.22	36.83	336,412	+0.77(+2.13%)
Oct 07, 2015	36.26	37.08	35.15	36.06	574,707	+0.41(+1.14%)
Oct 06, 2015	34.27	35.79	33.99	35.66	497,661	+1.60(+4.68%)
Oct 05, 2015	33.12	34.37	32.98	34.06	726,746	+1.46(+4.47%)
Oct 02, 2015	30.44	32.61	30.36	32.60	482,016	+1.86(+6.06%)
Oct 01, 2015	31.39	32.24	30.63	30.74	621,130	-0.63(-2.01%)
Sep 30, 2015	31.32	31.79	30.84	31.37	679,841	+0.06(+0.19%)
Sep 29, 2015	31.35	31.90	30.84	31.31	273,034	+0.13(+0.41%)
Sep 28, 2015	32.27	32.27	31.15	31.18	174,832	-1.35(-4.14%)
Sep 25, 2015	33.17	33.17	32.27	32.53	202,441	-0.28(-0.86%)
Sep 24, 2015	32.58	33.26	32.36	32.81	428,657	+0.02(+0.05%)
Sep 23, 2015	33.52	33.60	32.78	32.79	274,082	-0.59(-1.77%)
Sep 22, 2015	32.91	33.87	32.91	33.38	480,724	-0.06(-0.18%)
Sep 21, 2015	33.90	34.06	33.35	33.44	225,811	-0.20(-0.59%)
Sep 18, 2015	34.54	34.55	33.48	33.64	242,865	-1.56(-4.43%)
Sep 17, 2015	35.48	35.94	34.85	35.20	429,005	-0.26(-0.73%)
Sep 16, 2015	34.32	35.71	34.32	35.46	537,052	+1.38(+4.05%)
Sep 15, 2015	33.64	34.18	33.64	34.08	135,915	+0.58(+1.74%)
Sep 14, 2015	33.45	33.67	33.19	33.50	112,208	-0.20(-0.59%)
Sep 11, 2015	33.77	33.88	33.08	33.69	161,035	-0.59(-1.73%)
Sep 10, 2015	34.14	34.53	33.49	34.28	500,715	+0.18(+0.53%)
Sep 09, 2015	35.10	35.84	33.96	34.10	280,803	-0.93(-2.67%)
Sep 08, 2015	34.77	35.17	34.39	35.04	280,105	+0.53(+1.54%)
Sep 04, 2015	34.74	34.51	34.51	34.51	146,194	-0.78(-2.21%)
Sep 03, 2015	34.98	35.99	34.83	35.29	981,758	+0.31(+0.88%)
Sep 02, 2015	35.56	35.65	34.11	34.98	1,140,471	-0.10(-0.29%)

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.