Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.16	32.41	32.11	32.17	15,136,201	+0.05(+0.16%)
Nov 27, 2015	32.15	32.27	32.08	32.12	5,297,335	+0.06(+0.19%)
Nov 25, 2015	32.25	32.06	32.06	32.06	10,218,804	-0.20(-0.61%)
Nov 24, 2015	32.16	32.30	32.00	32.26	11,700,696	-0.05(-0.14%)
Nov 23, 2015	32.64	32.68	32.25	32.30	15,833,508	-0.30(-0.92%)
Nov 20, 2015	32.52	32.84	32.46	32.60	16,662,623	+0.14(+0.42%)
Nov 19, 2015	32.20	32.53	32.17	32.47	16,456,161	+0.35(+1.08%)
Nov 18, 2015	31.94	32.19	31.66	32.12	20,578,860	+0.20(+0.64%)
Nov 17, 2015	32.49	32.68	31.83	31.92	17,958,974	-0.59(-1.80%)
Nov 16, 2015	32.02	32.51	31.91	32.50	12,165,568	+0.54(+1.69%)
Nov 13, 2015	32.12	32.34	31.87	31.96	12,665,198	-0.12(-0.37%)
Nov 12, 2015	32.31	32.62	32.06	32.08	11,764,556	-0.31(-0.95%)
Nov 11, 2015	32.20	32.45	32.14	32.39	14,604,265	+0.28(+0.87%)
Nov 10, 2015	31.84	32.21	31.78	32.11	11,318,578	+0.29(+0.90%)
Nov 09, 2015	31.60	31.98	31.54	31.83	17,745,098	+0.08(+0.26%)
Nov 06, 2015	32.36	32.44	31.48	31.75	43,066,132	-1.15(-3.49%)
Nov 05, 2015	33.11	33.21	32.90	32.90	18,316,548	-0.29(-0.86%)
Nov 04, 2015	32.97	33.28	32.97	33.18	14,265,678	+0.17(+0.52%)
Nov 03, 2015	32.79	33.05	32.70	33.01	16,547,187	+0.10(+0.30%)
Nov 02, 2015	32.85	32.98	32.66	32.91	23,206,052	+0.04(+0.11%)
Oct 30, 2015	32.76	33.00	32.64	32.87	15,480,448	+0.15(+0.46%)
Oct 29, 2015	32.75	32.85	32.28	32.72	21,679,886	-0.19(-0.57%)
Oct 28, 2015	33.27	33.40	32.54	32.91	23,185,530	-0.35(-1.06%)
Oct 27, 2015	33.35	33.43	33.15	33.26	11,307,534	-0.12(-0.36%)
Oct 26, 2015	33.58	33.60	33.12	33.38	14,790,569	-0.12(-0.36%)
Oct 23, 2015	34.08	34.09	33.48	33.50	16,749,451	-0.60(-1.76%)
Oct 22, 2015	33.86	34.20	33.76	34.11	17,447,944	+0.39(+1.16%)
Oct 21, 2015	33.88	34.05	33.69	33.71	11,194,128	-0.07(-0.20%)
Oct 20, 2015	33.56	33.92	33.54	33.78	12,993,563	+0.11(+0.33%)
Oct 19, 2015	33.62	33.68	33.33	33.67	13,596,646	+0.02(+0.07%)
Oct 16, 2015	33.63	33.86	33.54	33.65	12,521,855	+0.05(+0.13%)
Oct 15, 2015	33.24	33.66	33.08	33.60	11,025,218	+0.49(+1.47%)
Oct 14, 2015	33.27	33.36	33.07	33.11	10,441,415	-0.01(-0.02%)
Oct 13, 2015	33.17	33.30	33.05	33.12	12,741,116	-0.08(-0.23%)
Oct 12, 2015	33.02	33.39	32.91	33.20	9,972,359	+0.29(+0.89%)
Oct 09, 2015	33.05	33.08	32.80	32.90	17,428,130	-0.16(-0.48%)
Oct 08, 2015	32.63	33.11	32.53	33.06	14,014,692	+0.41(+1.24%)
Oct 07, 2015	32.81	32.87	32.60	32.66	12,681,230	-0.11(-0.34%)
Oct 06, 2015	32.93	33.02	32.56	32.77	15,334,379	-0.23(-0.68%)
Oct 05, 2015	32.66	33.05	32.54	32.99	15,985,507	+0.42(+1.29%)
Oct 02, 2015	32.38	32.57	32.09	32.57	17,565,502	+0.43(+1.33%)
Oct 01, 2015	32.60	32.65	31.90	32.14	20,822,974	-0.38(-1.18%)
Sep 30, 2015	32.02	32.56	32.02	32.53	12,827,051	+0.57(+1.79%)
Sep 29, 2015	32.01	32.15	31.82	31.96	11,553,995	+0.01(+0.02%)
Sep 28, 2015	32.11	32.30	31.89	31.95	12,652,661	-0.16(-0.49%)
Sep 25, 2015	31.86	32.42	31.71	32.11	12,650,072	+0.31(+0.97%)
Sep 24, 2015	31.54	31.86	31.43	31.80	15,073,673	+0.26(+0.81%)
Sep 23, 2015	31.47	31.62	31.36	31.54	7,009,173	+0.08(+0.26%)
Sep 22, 2015	31.72	31.85	31.37	31.46	14,602,694	-0.40(-1.25%)
Sep 21, 2015	31.71	32.02	31.71	31.86	11,673,035	+0.13(+0.40%)
Sep 18, 2015	31.78	32.10	31.66	31.73	19,109,788	-0.18(-0.56%)
Sep 17, 2015	31.39	32.32	31.39	31.91	30,527,406	+0.43(+1.37%)
Sep 16, 2015	31.26	31.58	31.15	31.48	11,580,293	+0.31(+1.00%)
Sep 15, 2015	31.04	31.24	30.84	31.17	8,838,765	+0.16(+0.53%)
Sep 14, 2015	31.04	31.21	30.94	31.00	11,248,175	+0.07(+0.24%)
Sep 11, 2015	30.66	30.94	30.52	30.93	10,046,212	+0.23(+0.75%)
Sep 10, 2015	30.73	31.00	30.60	30.70	9,090,366	-0.05(-0.17%)
Sep 09, 2015	31.21	31.30	30.69	30.75	15,506,669	-0.39(-1.24%)
Sep 08, 2015	30.77	31.14	30.74	31.14	15,055,948	+0.65(+2.12%)
Sep 04, 2015	30.67	30.49	30.49	30.49	18,042,024	-0.42(-1.37%)
Sep 03, 2015	30.70	31.07	30.70	30.91	11,533,483	+0.14(+0.46%)
Sep 02, 2015	30.96	31.06	30.51	30.77	12,254,298	+0.02(+0.07%)

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.