Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.74	22.74	22.48	22.65	62,060,548	-0.01(-0.06%)
Nov 27, 2015	22.75	22.81	22.58	22.66	23,325,588	-0.06(-0.24%)
Nov 25, 2015	22.36	22.72	22.72	22.72	114,869,848	+0.62(+2.81%)
Nov 24, 2015	21.69	22.22	21.57	22.09	121,569,616	+0.44(+2.04%)
Nov 23, 2015	21.71	21.90	21.42	21.65	180,352,816	-0.59(-2.64%)
Nov 20, 2015	22.52	22.52	22.17	22.24	93,477,728	-0.08(-0.34%)
Nov 19, 2015	22.66	22.78	22.08	22.31	131,263,720	-0.70(-3.06%)
Nov 18, 2015	22.86	23.10	22.76	23.02	52,020,408	+0.30(+1.34%)
Nov 17, 2015	22.94	23.12	22.72	22.72	42,965,112	-0.20(-0.87%)
Nov 16, 2015	23.01	23.09	22.70	22.92	37,076,232	-0.08(-0.33%)
Nov 13, 2015	23.04	23.28	22.90	22.99	26,141,932	-0.08(-0.36%)
Nov 12, 2015	23.23	23.29	23.05	23.07	26,046,844	-0.24(-1.04%)
Nov 11, 2015	23.44	23.64	23.25	23.32	29,668,976	-0.03(-0.15%)
Nov 10, 2015	23.38	23.48	23.23	23.35	30,341,686	+0.10(+0.42%)
Nov 09, 2015	23.35	23.40	23.07	23.25	39,076,948	-0.19(-0.83%)
Nov 06, 2015	23.44	23.53	23.04	23.45	45,218,900	-0.15(-0.64%)
Nov 05, 2015	23.66	23.70	23.49	23.60	29,651,934	+0.01(+0.03%)
Nov 04, 2015	24.13	24.17	23.56	23.59	44,679,404	-0.38(-1.59%)
Nov 03, 2015	23.99	24.02	23.75	23.97	43,088,856	-0.06(-0.26%)
Nov 02, 2015	23.42	24.17	23.41	24.03	57,618,352	+0.85(+3.67%)
Oct 30, 2015	23.84	23.93	23.12	23.18	83,334,632	-0.65(-2.73%)
Oct 29, 2015	23.48	24.61	23.42	23.84	105,066,160	-0.47(-1.92%)
Oct 28, 2015	24.15	24.73	24.01	24.30	50,853,828	+0.32(+1.31%)
Oct 27, 2015	24.00	24.30	23.75	23.99	58,461,956	+0.57(+2.43%)
Oct 26, 2015	23.31	23.56	23.19	23.42	33,974,248	+0.08(+0.32%)
Oct 23, 2015	22.94	23.55	22.78	23.34	40,165,132	+0.49(+2.16%)
Oct 22, 2015	23.02	23.06	22.55	22.85	60,341,156	-0.09(-0.39%)
Oct 21, 2015	23.42	23.54	22.64	22.94	48,420,672	-0.37(-1.59%)
Oct 20, 2015	23.75	23.78	23.14	23.31	25,515,288	-0.34(-1.45%)
Oct 19, 2015	23.59	23.68	23.37	23.65	23,019,676	+0.06(+0.26%)
Oct 16, 2015	23.55	23.61	23.31	23.59	28,010,272	+0.23(+0.97%)
Oct 15, 2015	22.57	23.40	22.57	23.36	38,485,424	+0.71(+3.15%)
Oct 14, 2015	22.65	23.01	22.58	22.65	25,861,498	+0.04(+0.18%)
Oct 13, 2015	22.75	23.06	22.50	22.61	28,366,144	-0.16(-0.72%)
Oct 12, 2015	22.78	22.93	22.55	22.77	21,646,914	-0.01(-0.06%)
Oct 09, 2015	22.66	23.02	22.57	22.79	29,767,286	+0.10(+0.45%)
Oct 08, 2015	22.55	22.79	22.31	22.68	43,860,600	-0.14(-0.60%)
Oct 07, 2015	22.69	22.95	22.18	22.82	43,229,696	+0.34(+1.52%)
Oct 06, 2015	22.90	23.03	22.23	22.48	53,373,988	-0.47(-2.06%)
Oct 05, 2015	22.93	23.23	22.62	22.95	46,673,704	+0.27(+1.21%)
Oct 02, 2015	21.92	22.70	21.59	22.68	60,835,188	+0.85(+3.89%)
Oct 01, 2015	21.46	21.85	21.32	21.83	43,689,332	+0.29(+1.37%)
Sep 30, 2015	21.56	21.64	21.29	21.53	46,837,920	+0.27(+1.26%)
Sep 29, 2015	21.05	21.55	21.02	21.27	45,273,300	+0.14(+0.65%)
Sep 28, 2015	21.73	21.80	21.00	21.13	62,114,508	-0.73(-3.36%)
Sep 25, 2015	22.60	22.69	21.70	21.86	50,360,560	-0.56(-2.48%)
Sep 24, 2015	22.18	22.54	21.99	22.42	44,438,328	+0.05(+0.25%)
Sep 23, 2015	22.09	22.49	22.07	22.36	38,107,416	+0.25(+1.12%)
Sep 22, 2015	21.92	22.16	21.83	22.12	35,429,100	-0.11(-0.49%)
Sep 21, 2015	22.69	22.85	22.10	22.23	34,578,876	-0.29(-1.31%)
Sep 18, 2015	22.68	22.92	22.51	22.52	53,608,812	-0.43(-1.88%)
Sep 17, 2015	22.74	23.28	22.71	22.95	36,956,024	+0.21(+0.90%)
Sep 16, 2015	22.61	22.81	22.42	22.75	31,231,026	+0.01(+0.03%)
Sep 15, 2015	22.59	22.86	22.49	22.74	30,521,884	+0.32(+1.41%)
Sep 14, 2015	22.58	22.65	22.33	22.42	22,734,700	-0.18(-0.79%)
Sep 11, 2015	22.33	22.62	22.18	22.60	32,645,240	+0.24(+1.07%)
Sep 10, 2015	21.93	22.46	21.90	22.36	45,674,188	+0.45(+2.07%)
Sep 09, 2015	22.62	22.65	21.85	21.91	31,212,392	-0.39(-1.75%)
Sep 08, 2015	21.82	22.33	21.82	22.30	37,886,640	+0.80(+3.70%)
Sep 04, 2015	21.56	21.51	21.51	21.51	32,912,948	-0.36(-1.63%)
Sep 03, 2015	22.12	22.23	21.77	21.86	31,490,580	-0.05(-0.25%)
Sep 02, 2015	21.89	21.92	21.51	21.92	45,838,136	+0.42(+1.95%)

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.