Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.03	34.19	33.91	33.91	21,765,434	-0.18(-0.54%)
Nov 27, 2015	34.06	34.23	34.01	34.09	7,894,840	-0.07(-0.20%)
Nov 25, 2015	34.35	34.16	34.16	34.16	9,210,471	-0.17(-0.51%)
Nov 24, 2015	33.75	34.48	33.75	34.34	15,820,132	+0.28(+0.82%)
Nov 23, 2015	34.32	34.40	33.98	34.06	10,471,369	-0.17(-0.51%)
Nov 20, 2015	34.15	34.44	34.11	34.23	13,817,017	+0.28(+0.82%)
Nov 19, 2015	33.65	34.22	33.61	33.95	14,141,803	+0.28(+0.83%)
Nov 18, 2015	33.23	33.70	33.20	33.68	13,743,129	+0.50(+1.49%)
Nov 17, 2015	33.27	33.51	33.04	33.18	17,031,072	+0.01(+0.03%)
Nov 16, 2015	32.80	33.41	32.68	33.17	19,207,472	+0.71(+2.20%)
Nov 13, 2015	33.48	33.59	32.39	32.46	27,566,462	-1.16(-3.44%)
Nov 12, 2015	33.63	34.03	33.51	33.61	16,765,653	-0.36(-1.05%)
Nov 11, 2015	34.15	34.46	33.92	33.97	21,675,598	-0.77(-2.20%)
Nov 10, 2015	34.66	34.95	34.62	34.74	12,979,058	-0.16(-0.45%)
Nov 09, 2015	35.16	35.24	34.62	34.89	16,783,880	-0.45(-1.28%)
Nov 06, 2015	35.09	35.36	34.92	35.35	18,940,882	+0.23(+0.67%)
Nov 05, 2015	34.95	35.33	34.94	35.11	18,798,564	-0.11(-0.32%)
Nov 04, 2015	35.11	35.30	34.86	35.22	19,378,964	+0.24(+0.70%)
Nov 03, 2015	34.54	35.04	34.44	34.98	19,712,294	+0.39(+1.13%)
Nov 02, 2015	33.98	34.62	33.85	34.59	22,742,174	+0.79(+2.34%)
Oct 30, 2015	33.87	33.97	33.50	33.80	18,929,044	-0.02(-0.05%)
Oct 29, 2015	33.53	33.86	33.52	33.81	13,138,612	-0.02(-0.05%)
Oct 28, 2015	33.61	33.84	33.41	33.83	16,111,768	+0.47(+1.41%)
Oct 27, 2015	33.35	33.46	33.10	33.36	16,215,695	-0.03(-0.08%)
Oct 26, 2015	33.01	33.61	33.01	33.39	14,170,315	+0.26(+0.79%)
Oct 23, 2015	33.17	33.21	32.88	33.13	18,926,206	+0.24(+0.74%)
Oct 22, 2015	32.07	32.94	32.07	32.88	16,894,718	+1.02(+3.19%)
Oct 21, 2015	32.18	32.30	31.82	31.87	12,723,971	-0.21(-0.65%)
Oct 20, 2015	31.87	32.20	31.87	32.07	15,718,820	-0.01(-0.03%)
Oct 19, 2015	32.07	32.28	31.82	32.08	20,801,038	-0.44(-1.34%)
Oct 16, 2015	32.89	32.89	32.32	32.52	22,633,064	-0.16(-0.48%)
Oct 15, 2015	32.67	32.78	32.42	32.67	14,026,546	+0.25(+0.78%)
Oct 14, 2015	32.34	32.70	32.32	32.42	16,168,169	-0.49(-1.48%)
Oct 13, 2015	32.99	33.24	32.84	32.91	13,302,564	-0.19(-0.58%)
Oct 12, 2015	33.00	33.17	32.80	33.10	12,667,044	-0.05(-0.16%)
Oct 09, 2015	33.05	33.24	32.77	33.15	16,843,110	+0.31(+0.95%)
Oct 08, 2015	32.41	32.92	32.36	32.84	15,284,673	+0.20(+0.61%)
Oct 07, 2015	32.72	32.92	32.37	32.64	18,886,870	-0.06(-0.19%)
Oct 06, 2015	32.52	32.81	32.51	32.70	14,338,030	+0.12(+0.37%)
Oct 05, 2015	32.29	32.70	32.09	32.58	14,700,935	+0.61(+1.90%)
Oct 02, 2015	30.95	31.99	30.89	31.97	21,659,404	+0.56(+1.79%)
Oct 01, 2015	31.40	31.57	31.07	31.41	21,149,998	+0.10(+0.33%)
Sep 30, 2015	31.11	31.37	31.01	31.31	18,708,052	+0.53(+1.72%)
Sep 29, 2015	30.60	30.91	30.54	30.78	22,828,292	+0.06(+0.20%)
Sep 28, 2015	30.96	31.32	30.68	30.72	25,085,660	-0.53(-1.69%)
Sep 25, 2015	31.38	31.48	31.12	31.25	22,368,040	-0.01(-0.03%)
Sep 24, 2015	31.07	31.40	30.67	31.25	20,836,466	+0.06(+0.19%)
Sep 23, 2015	31.37	31.39	31.05	31.19	19,604,304	-0.17(-0.55%)
Sep 22, 2015	31.50	31.63	31.18	31.37	23,051,846	-0.55(-1.74%)
Sep 21, 2015	31.72	32.12	31.57	31.92	17,265,382	+0.39(+1.24%)
Sep 18, 2015	31.45	32.05	31.43	31.53	40,289,200	-0.31(-0.98%)
Sep 17, 2015	33.17	32.65	31.64	31.84	43,033,972	-1.33(-4.00%)
Sep 16, 2015	33.16	33.39	32.88	33.17	22,565,450	+0.24(+0.74%)
Sep 15, 2015	32.74	33.09	32.44	32.93	17,164,300	+0.37(+1.14%)
Sep 14, 2015	32.77	32.88	32.39	32.55	17,331,234	-0.31(-0.95%)
Sep 11, 2015	32.46	32.90	32.42	32.87	14,939,655	+0.27(+0.82%)
Sep 10, 2015	32.09	32.88	32.09	32.60	19,533,984	+0.45(+1.40%)
Sep 09, 2015	32.85	33.09	32.08	32.15	16,972,100	-0.51(-1.57%)
Sep 08, 2015	31.83	32.78	31.83	32.66	21,863,228	+1.22(+3.89%)
Sep 04, 2015	31.51	31.44	31.44	31.44	15,169,586	-0.55(-1.71%)
Sep 03, 2015	31.90	32.30	31.87	31.98	13,600,324	+0.13(+0.41%)
Sep 02, 2015	31.52	31.85	31.30	31.85	17,363,322	+0.64(+2.05%)

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.