Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.55	30.62	30.23	30.25	2,648,757	-0.06(-0.20%)
Nov 27, 2015	30.40	30.45	30.28	30.31	1,034,839	+0.04(+0.14%)
Nov 25, 2015	30.15	30.27	30.27	30.27	4,252,533	+0.46(+1.54%)
Nov 24, 2015	29.58	29.92	29.57	29.81	2,152,103	-0.21(-0.68%)
Nov 23, 2015	30.11	30.31	29.90	30.02	1,728,231	-0.21(-0.70%)
Nov 20, 2015	30.38	30.51	30.21	30.23	2,297,388	+0.03(+0.09%)
Nov 19, 2015	30.46	30.47	30.12	30.20	1,635,989	-0.14(-0.47%)
Nov 18, 2015	30.13	30.37	29.99	30.35	2,961,232	+0.62(+2.07%)
Nov 17, 2015	29.89	30.12	29.73	29.73	3,351,947	+0.23(+0.79%)
Nov 16, 2015	29.48	29.58	29.27	29.50	7,023,196	+0.09(+0.30%)
Nov 13, 2015	29.42	29.64	29.32	29.41	5,746,330	-0.44(-1.49%)
Nov 12, 2015	30.05	30.12	29.81	29.86	2,436,376	-0.96(-3.11%)
Nov 11, 2015	31.10	31.10	30.65	30.81	5,293,542	+0.06(+0.20%)
Nov 10, 2015	30.81	30.88	30.60	30.75	1,563,354	-0.34(-1.08%)
Nov 09, 2015	31.14	31.16	30.84	31.09	2,903,480	-0.79(-2.49%)
Nov 06, 2015	32.41	32.43	31.64	31.88	7,770,159	-2.61(-7.58%)
Nov 05, 2015	34.84	34.84	34.40	34.49	1,399,408	+0.19(+0.56%)
Nov 04, 2015	34.49	34.51	33.99	34.30	1,193,051	-0.03(-0.08%)
Nov 03, 2015	34.55	34.55	34.22	34.33	1,659,106	-0.34(-0.99%)
Nov 02, 2015	34.77	34.86	34.59	34.67	2,183,613	+0.23(+0.68%)
Oct 30, 2015	34.32	34.71	34.32	34.44	1,533,411	+0.49(+1.43%)
Oct 29, 2015	33.11	34.12	33.11	33.95	2,753,945	-1.27(-3.61%)
Oct 28, 2015	35.27	35.49	34.85	35.23	1,190,118	+0.64(+1.86%)
Oct 27, 2015	34.44	34.75	34.44	34.58	1,357,087	-0.10(-0.30%)
Oct 26, 2015	34.72	34.90	34.60	34.69	835,962	-0.28(-0.80%)
Oct 23, 2015	34.73	35.06	34.67	34.97	980,048	+0.84(+2.47%)
Oct 22, 2015	34.08	34.24	33.84	34.12	1,615,022	+0.50(+1.49%)
Oct 21, 2015	33.95	33.99	33.32	33.63	4,985,325	-0.10(-0.28%)
Oct 20, 2015	34.12	34.12	33.63	33.72	936,738	-0.80(-2.32%)
Oct 19, 2015	34.49	34.59	34.19	34.52	1,041,811	-0.05(-0.16%)
Oct 16, 2015	34.19	34.58	34.17	34.58	1,110,843	+0.18(+0.52%)
Oct 15, 2015	34.03	34.43	33.99	34.40	1,926,354	+1.22(+3.69%)
Oct 14, 2015	33.24	33.52	33.14	33.17	1,334,456	-0.03(-0.08%)
Oct 13, 2015	33.45	33.62	33.12	33.20	1,000,189	-0.55(-1.64%)
Oct 12, 2015	33.57	33.95	33.56	33.76	1,448,530	+0.40(+1.21%)
Oct 09, 2015	33.29	33.43	33.18	33.35	1,365,543	+0.02(+0.06%)
Oct 08, 2015	33.14	33.35	33.04	33.33	4,081,692	+0.27(+0.81%)
Oct 07, 2015	32.87	33.08	32.63	33.06	2,305,337	-0.42(-1.25%)
Oct 06, 2015	33.58	33.80	33.17	33.48	3,908,026	-0.17(-0.51%)
Oct 05, 2015	33.71	33.80	33.44	33.65	1,788,959	+0.63(+1.91%)
Oct 02, 2015	32.33	33.07	32.20	33.02	1,617,637	+0.49(+1.51%)
Oct 01, 2015	32.62	32.67	32.19	32.53	1,969,858	+0.05(+0.17%)
Sep 30, 2015	32.72	32.82	32.21	32.48	2,891,608	+0.57(+1.78%)
Sep 29, 2015	31.65	32.10	31.48	31.91	3,963,107	-0.04(-0.13%)
Sep 28, 2015	32.46	32.51	31.90	31.95	3,004,310	-0.54(-1.66%)
Sep 25, 2015	33.45	33.47	32.32	32.49	2,163,910	-0.34(-1.04%)
Sep 24, 2015	32.59	33.00	32.20	32.83	1,533,056	-0.17(-0.52%)
Sep 23, 2015	32.81	33.06	32.60	33.00	1,667,331	+0.28(+0.86%)
Sep 22, 2015	32.76	32.85	32.44	32.72	2,137,782	-1.08(-3.20%)
Sep 21, 2015	34.34	34.41	33.73	33.80	1,412,806	+0.06(+0.18%)
Sep 18, 2015	33.84	34.24	33.73	33.74	1,333,481	-1.05(-3.03%)
Sep 17, 2015	34.40	35.13	34.35	34.80	769,551	+0.34(+0.99%)
Sep 16, 2015	34.43	34.62	34.36	34.45	1,118,173	+0.41(+1.21%)
Sep 15, 2015	34.01	34.20	33.82	34.04	1,267,084	+0.03(+0.08%)
Sep 14, 2015	34.16	34.24	33.76	34.02	798,157	-0.35(-1.02%)
Sep 11, 2015	33.95	34.39	33.93	34.36	664,643	+0.31(+0.92%)
Sep 10, 2015	33.97	34.28	33.91	34.05	1,082,664	+0.05(+0.16%)
Sep 09, 2015	34.80	34.85	33.85	33.99	1,150,256	-0.22(-0.64%)
Sep 08, 2015	34.10	34.24	33.79	34.21	2,576,730	+1.07(+3.22%)
Sep 04, 2015	33.11	33.15	33.15	33.15	800,282	-0.77(-2.26%)
Sep 03, 2015	34.24	34.33	33.76	33.91	1,582,926	+0.23(+0.69%)
Sep 02, 2015	33.63	33.78	33.42	33.68	2,097,618	+0.77(+2.33%)

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.