Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.21	33.25	32.71	32.74	1,630,307	-0.55(-1.65%)
Nov 27, 2015	33.42	33.51	33.24	33.30	1,078,894	-0.09(-0.27%)
Nov 25, 2015	33.40	33.39	33.39	33.39	2,358,230	+0.47(+1.42%)
Nov 24, 2015	32.54	32.98	32.53	32.92	2,203,951	-0.13(-0.39%)
Nov 23, 2015	33.25	33.35	32.99	33.05	1,610,279	-0.21(-0.64%)
Nov 20, 2015	33.18	33.42	33.18	33.26	3,490,436	+0.05(+0.16%)
Nov 19, 2015	33.07	33.28	33.06	33.21	2,223,880	+0.21(+0.63%)
Nov 18, 2015	32.54	33.03	32.54	33.00	3,366,270	+0.29(+0.89%)
Nov 17, 2015	32.79	32.92	32.65	32.71	3,194,439	+0.24(+0.73%)
Nov 16, 2015	32.12	32.48	32.10	32.48	1,620,167	+0.38(+1.19%)
Nov 13, 2015	32.12	32.21	31.99	32.10	1,561,695	-0.46(-1.41%)
Nov 12, 2015	32.78	32.87	32.55	32.55	1,793,881	-0.59(-1.78%)
Nov 11, 2015	33.01	33.27	32.97	33.14	2,145,568	+0.41(+1.24%)
Nov 10, 2015	32.36	32.78	32.35	32.74	1,660,651	-0.03(-0.09%)
Nov 09, 2015	32.65	32.83	32.55	32.77	1,396,959	-0.38(-1.15%)
Nov 06, 2015	33.21	33.33	32.87	33.15	1,331,848	-0.59(-1.74%)
Nov 05, 2015	33.77	33.85	33.60	33.74	1,402,120	-0.15(-0.45%)
Nov 04, 2015	33.98	34.01	33.80	33.89	963,685	-0.17(-0.49%)
Nov 03, 2015	33.78	34.08	33.71	34.06	1,235,531	-0.02(-0.07%)
Nov 02, 2015	34.09	34.19	33.91	34.08	1,402,980	+0.11(+0.34%)
Oct 30, 2015	34.04	34.26	33.97	33.97	1,045,938	-0.41(-1.20%)
Oct 29, 2015	34.30	34.43	34.25	34.38	962,262	+0.12(+0.36%)
Oct 28, 2015	34.48	34.56	34.00	34.26	1,809,558	+0.14(+0.41%)
Oct 27, 2015	34.19	34.28	34.06	34.12	1,208,924	-0.24(-0.68%)
Oct 26, 2015	34.44	34.54	34.31	34.35	835,583	-0.11(-0.31%)
Oct 23, 2015	34.72	34.79	34.35	34.46	1,142,989	-0.21(-0.61%)
Oct 22, 2015	34.54	34.82	34.51	34.67	1,741,044	+0.39(+1.13%)
Oct 21, 2015	34.46	34.51	34.28	34.28	1,296,743	-0.03(-0.09%)
Oct 20, 2015	34.41	34.42	34.23	34.31	862,042	-0.03(-0.09%)
Oct 19, 2015	34.36	34.43	34.19	34.35	910,282	+0.06(+0.18%)
Oct 16, 2015	34.06	34.31	34.02	34.28	1,080,477	+0.19(+0.56%)
Oct 15, 2015	33.93	34.13	33.80	34.09	1,752,897	+1.40(+4.29%)
Oct 14, 2015	32.66	32.82	32.65	32.69	1,002,134	+0.04(+0.12%)
Oct 13, 2015	32.49	32.85	32.49	32.65	1,204,828	-0.11(-0.32%)
Oct 12, 2015	32.65	32.95	32.63	32.76	1,083,380	+0.40(+1.24%)
Oct 09, 2015	32.25	32.52	32.21	32.36	1,156,625	-0.17(-0.54%)
Oct 08, 2015	31.95	32.54	31.84	32.53	1,053,201	+0.34(+1.06%)
Oct 07, 2015	31.98	32.21	31.88	32.19	1,411,442	+0.05(+0.17%)
Oct 06, 2015	32.15	32.32	32.11	32.14	1,013,021	-0.02(-0.07%)
Oct 05, 2015	31.99	32.17	31.96	32.16	1,154,390	+0.60(+1.90%)
Oct 02, 2015	30.89	31.56	30.81	31.56	1,509,861	+0.59(+1.91%)
Oct 01, 2015	31.14	31.18	30.74	30.97	1,657,543	+0.05(+0.15%)
Sep 30, 2015	30.92	30.95	30.67	30.93	2,581,228	+0.77(+2.54%)
Sep 29, 2015	29.80	30.20	29.67	30.16	1,321,806	+0.32(+1.07%)
Sep 28, 2015	30.23	30.23	29.78	29.84	1,193,346	-0.51(-1.67%)
Sep 25, 2015	30.39	30.64	30.23	30.35	1,387,713	+0.71(+2.41%)
Sep 24, 2015	29.54	29.75	29.27	29.64	1,637,405	-0.28(-0.94%)
Sep 23, 2015	30.01	30.03	29.75	29.92	840,932	-0.08(-0.25%)
Sep 22, 2015	30.08	30.09	29.71	29.99	1,783,216	-0.85(-2.75%)
Sep 21, 2015	31.02	31.03	30.72	30.84	773,477	+0.11(+0.35%)
Sep 18, 2015	30.86	31.04	30.71	30.74	1,183,804	-0.38(-1.22%)
Sep 17, 2015	31.12	31.41	30.95	31.11	1,763,495	-0.05(-0.17%)
Sep 16, 2015	31.03	31.19	30.90	31.17	1,321,640	+1.03(+3.42%)
Sep 15, 2015	29.89	30.18	29.81	30.14	2,045,713	+0.30(+0.99%)
Sep 14, 2015	29.83	29.97	29.75	29.84	1,841,218	-0.19(-0.63%)
Sep 11, 2015	29.93	30.07	29.86	30.03	2,301,015	-0.10(-0.33%)
Sep 10, 2015	30.14	30.23	30.02	30.13	3,807,637	-0.25(-0.82%)
Sep 09, 2015	31.05	31.05	30.34	30.38	1,795,746	-0.08(-0.27%)
Sep 08, 2015	30.45	30.53	30.25	30.46	940,779	+0.74(+2.47%)
Sep 04, 2015	29.76	29.73	29.73	29.73	1,257,614	-0.60(-1.98%)
Sep 03, 2015	30.39	30.57	30.24	30.33	1,050,157	+0.13(+0.43%)
Sep 02, 2015	30.14	30.20	29.92	30.20	1,277,866	+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.