Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.41	22.41	22.15	22.31	62,996,468	-0.01(-0.06%)
Nov 27, 2015	22.41	22.47	22.24	22.32	23,677,356	-0.05(-0.24%)
Nov 25, 2015	22.03	22.38	22.38	22.38	116,602,176	+0.61(+2.82%)
Nov 24, 2015	21.36	21.89	21.25	21.77	123,402,976	+0.44(+2.04%)
Nov 23, 2015	21.39	21.57	21.10	21.33	183,072,688	-0.58(-2.64%)
Nov 20, 2015	22.18	22.19	21.84	21.91	94,887,448	-0.07(-0.34%)
Nov 19, 2015	22.32	22.45	21.75	21.98	133,243,280	-0.69(-3.06%)
Nov 18, 2015	22.52	22.76	22.42	22.68	52,804,916	+0.30(+1.34%)
Nov 17, 2015	22.60	22.78	22.38	22.38	43,613,060	-0.20(-0.87%)
Nov 16, 2015	22.66	22.74	22.36	22.58	37,635,368	-0.07(-0.33%)
Nov 13, 2015	22.70	22.93	22.56	22.65	26,536,172	-0.08(-0.36%)
Nov 12, 2015	22.88	22.94	22.71	22.73	26,439,650	-0.24(-1.04%)
Nov 11, 2015	23.09	23.29	22.91	22.97	30,116,408	-0.03(-0.15%)
Nov 10, 2015	23.03	23.13	22.88	23.00	30,799,262	+0.10(+0.42%)
Nov 09, 2015	23.00	23.05	22.73	22.91	39,666,260	-0.19(-0.83%)
Nov 06, 2015	23.09	23.18	22.70	23.10	45,900,836	-0.15(-0.64%)
Nov 05, 2015	23.30	23.34	23.14	23.25	30,099,108	+0.01(+0.03%)
Nov 04, 2015	23.77	23.81	23.21	23.24	45,353,204	-0.37(-1.59%)
Nov 03, 2015	23.63	23.66	23.40	23.62	43,738,672	-0.06(-0.26%)
Nov 02, 2015	23.08	23.81	23.06	23.68	58,487,284	+0.84(+3.67%)
Oct 30, 2015	23.48	23.57	22.78	22.84	84,591,384	-0.64(-2.73%)
Oct 29, 2015	23.13	24.25	23.07	23.48	106,650,640	-0.46(-1.92%)
Oct 28, 2015	23.79	24.36	23.65	23.94	51,620,744	+0.31(+1.31%)
Oct 27, 2015	23.64	23.94	23.40	23.63	59,343,608	+0.56(+2.43%)
Oct 26, 2015	22.96	23.21	22.85	23.07	34,486,604	+0.07(+0.32%)
Oct 23, 2015	22.60	23.20	22.44	23.00	40,770,856	+0.49(+2.16%)
Oct 22, 2015	22.68	22.72	22.21	22.51	61,251,152	-0.09(-0.39%)
Oct 21, 2015	23.08	23.19	22.30	22.60	49,150,896	-0.36(-1.59%)
Oct 20, 2015	23.40	23.43	22.80	22.96	25,900,078	-0.34(-1.45%)
Oct 19, 2015	23.24	23.33	23.02	23.30	23,366,830	+0.06(+0.26%)
Oct 16, 2015	23.20	23.26	22.96	23.24	28,432,688	+0.22(+0.97%)
Oct 15, 2015	22.24	23.06	22.24	23.02	39,065,816	+0.70(+3.15%)
Oct 14, 2015	22.31	22.67	22.25	22.31	26,251,510	+0.04(+0.18%)
Oct 13, 2015	22.41	22.72	22.16	22.27	28,793,928	-0.16(-0.72%)
Oct 12, 2015	22.44	22.58	22.22	22.44	21,973,366	-0.01(-0.06%)
Oct 09, 2015	22.33	22.68	22.23	22.45	30,216,200	+0.10(+0.45%)
Oct 08, 2015	22.22	22.45	21.98	22.35	44,522,052	-0.13(-0.60%)
Oct 07, 2015	22.35	22.61	21.85	22.48	43,881,632	+0.34(+1.52%)
Oct 06, 2015	22.56	22.69	21.89	22.14	54,178,908	-0.47(-2.06%)
Oct 05, 2015	22.59	22.88	22.29	22.61	47,377,580	+0.27(+1.21%)
Oct 02, 2015	21.59	22.36	21.27	22.34	61,752,632	+0.84(+3.89%)
Oct 01, 2015	21.14	21.52	21.00	21.50	44,348,204	+0.29(+1.37%)
Sep 30, 2015	21.24	21.32	20.97	21.21	47,544,272	+0.26(+1.26%)
Sep 29, 2015	20.74	21.23	20.71	20.95	45,956,056	+0.14(+0.65%)
Sep 28, 2015	21.41	21.48	20.69	20.81	63,051,244	-0.72(-3.36%)
Sep 25, 2015	22.26	22.35	21.37	21.54	51,120,036	-0.55(-2.48%)
Sep 24, 2015	21.85	22.21	21.66	22.08	45,108,496	+0.05(+0.25%)
Sep 23, 2015	21.76	22.16	21.74	22.03	38,682,104	+0.24(+1.12%)
Sep 22, 2015	21.60	21.83	21.50	21.79	35,963,400	-0.11(-0.49%)
Sep 21, 2015	22.35	22.51	21.77	21.89	35,100,356	-0.29(-1.31%)
Sep 18, 2015	22.34	22.58	22.18	22.19	54,417,276	-0.43(-1.88%)
Sep 17, 2015	22.40	22.93	22.37	22.61	37,513,348	+0.20(+0.90%)
Sep 16, 2015	22.27	22.48	22.09	22.41	31,702,014	+0.01(+0.03%)
Sep 15, 2015	22.25	22.52	22.16	22.40	30,982,178	+0.31(+1.41%)
Sep 14, 2015	22.25	22.31	22.00	22.09	23,077,558	-0.18(-0.79%)
Sep 11, 2015	22.00	22.28	21.85	22.27	33,137,556	+0.24(+1.07%)
Sep 10, 2015	21.60	22.13	21.57	22.03	46,362,988	+0.45(+2.06%)
Sep 09, 2015	22.29	22.31	21.52	21.58	31,683,100	-0.39(-1.75%)
Sep 08, 2015	21.50	22.00	21.50	21.97	38,458,000	+0.78(+3.70%)
Sep 04, 2015	21.24	21.19	21.19	21.19	33,409,302	-0.35(-1.63%)
Sep 03, 2015	21.79	21.89	21.45	21.54	31,965,484	-0.05(-0.25%)
Sep 02, 2015	21.56	21.59	21.19	21.59	46,529,412	+0.41(+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.