Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.52	33.83	33.26	33.31	13,599,367	-0.09(-0.26%)
Nov 27, 2015	33.31	33.56	33.26	33.40	3,056,821	+0.14(+0.43%)
Nov 25, 2015	33.31	33.26	33.26	33.26	5,152,765	-0.04(-0.12%)
Nov 24, 2015	33.19	33.45	32.97	33.30	6,422,061	-0.03(-0.09%)
Nov 23, 2015	33.15	33.45	33.05	33.32	7,818,435	+0.28(+0.86%)
Nov 20, 2015	33.28	33.76	33.01	33.04	10,943,284	-0.19(-0.57%)
Nov 19, 2015	33.09	33.56	33.09	33.23	9,654,546	+0.23(+0.70%)
Nov 18, 2015	32.90	33.05	32.64	33.00	10,930,510	+0.22(+0.67%)
Nov 17, 2015	32.88	33.02	32.68	32.78	6,714,579	-0.05(-0.16%)
Nov 16, 2015	32.55	32.92	32.53	32.83	8,907,422	+0.28(+0.87%)
Nov 13, 2015	32.83	32.99	32.54	32.55	8,042,988	-0.28(-0.85%)
Nov 12, 2015	33.05	33.20	32.73	32.83	9,084,507	-0.26(-0.79%)
Nov 11, 2015	32.97	33.39	32.97	33.09	14,044,994	+0.24(+0.74%)
Nov 10, 2015	32.97	33.13	32.80	32.84	8,414,575	-0.17(-0.51%)
Nov 09, 2015	32.84	33.19	32.72	33.01	10,802,514	-0.01(-0.02%)
Nov 06, 2015	33.40	33.42	32.59	33.02	13,825,979	-0.56(-1.65%)
Nov 05, 2015	33.78	33.81	33.41	33.57	9,306,018	+0.01(+0.03%)
Nov 04, 2015	33.48	33.68	33.41	33.56	16,078,158	+0.10(+0.31%)
Nov 03, 2015	34.67	34.70	33.39	33.46	20,978,376	-1.53(-4.38%)
Nov 02, 2015	35.18	35.22	34.70	34.99	10,234,470	+0.02(+0.05%)
Oct 30, 2015	35.40	35.45	34.96	34.97	11,900,286	-0.61(-1.72%)
Oct 29, 2015	35.55	35.71	35.06	35.59	10,405,702	+0.05(+0.15%)
Oct 28, 2015	35.47	35.53	35.03	35.53	8,892,288	+0.22(+0.62%)
Oct 27, 2015	35.31	35.44	35.05	35.31	7,782,080	-0.20(-0.55%)
Oct 26, 2015	35.49	35.61	35.24	35.51	8,821,000	+0.20(+0.57%)
Oct 23, 2015	35.57	35.61	34.83	35.31	13,875,747	-0.20(-0.57%)
Oct 22, 2015	34.76	35.61	34.75	35.51	12,747,398	+0.90(+2.61%)
Oct 21, 2015	34.55	34.89	34.34	34.61	9,019,045	+0.06(+0.17%)
Oct 20, 2015	34.51	34.67	34.34	34.55	9,392,023	+0.05(+0.13%)
Oct 19, 2015	33.93	34.54	33.79	34.50	11,072,214	+0.54(+1.60%)
Oct 16, 2015	33.70	34.19	33.57	33.96	15,762,429	+0.49(+1.47%)
Oct 15, 2015	33.53	33.73	33.38	33.47	12,647,137	+0.19(+0.56%)
Oct 14, 2015	33.21	33.50	33.21	33.28	10,525,237	-0.04(-0.12%)
Oct 13, 2015	33.28	33.41	33.06	33.32	10,663,770	+0.09(+0.28%)
Oct 12, 2015	32.88	33.35	32.86	33.23	10,462,326	+0.38(+1.14%)
Oct 09, 2015	32.73	33.26	32.68	32.86	14,494,853	+0.25(+0.78%)
Oct 08, 2015	32.31	32.61	32.03	32.60	9,661,264	+0.27(+0.84%)
Oct 07, 2015	32.05	32.33	32.01	32.33	10,372,805	+0.28(+0.88%)
Oct 06, 2015	32.15	32.36	31.95	32.05	9,750,742	-0.19(-0.57%)
Oct 05, 2015	31.95	32.24	31.82	32.23	14,806,799	+0.50(+1.59%)
Oct 02, 2015	31.13	31.73	31.05	31.73	8,645,266	+0.37(+1.18%)
Oct 01, 2015	31.50	31.54	31.09	31.36	12,300,214	-0.10(-0.33%)
Sep 30, 2015	31.71	31.77	31.24	31.46	13,428,858	+0.10(+0.31%)
Sep 29, 2015	31.60	31.71	31.16	31.36	12,684,175	-0.23(-0.73%)
Sep 28, 2015	31.43	32.10	31.40	31.60	13,628,590	-0.09(-0.29%)
Sep 25, 2015	31.68	32.02	31.57	31.69	9,780,949	+0.10(+0.33%)
Sep 24, 2015	31.31	31.68	31.25	31.58	9,686,646	+0.12(+0.39%)
Sep 23, 2015	31.27	31.51	31.23	31.46	6,357,982	+0.12(+0.37%)
Sep 22, 2015	31.34	31.55	31.17	31.35	8,558,566	-0.34(-1.08%)
Sep 21, 2015	31.51	31.79	31.39	31.69	7,063,427	+0.43(+1.37%)
Sep 18, 2015	31.23	31.95	31.16	31.26	22,247,662	-0.37(-1.17%)
Sep 17, 2015	31.94	32.02	31.46	31.63	16,947,488	-0.39(-1.21%)
Sep 16, 2015	32.10	32.19	31.71	32.02	18,524,252	+0.72(+2.31%)
Sep 15, 2015	30.47	31.35	30.23	31.29	18,441,522	+0.96(+3.17%)
Sep 14, 2015	30.49	30.54	30.16	30.33	9,628,676	-0.08(-0.27%)
Sep 11, 2015	30.47	30.72	30.19	30.42	9,290,984	-0.07(-0.22%)
Sep 10, 2015	30.32	30.60	30.22	30.48	13,934,176	+0.14(+0.47%)
Sep 09, 2015	30.89	30.99	30.25	30.34	11,278,949	-0.27(-0.88%)
Sep 08, 2015	30.30	30.61	30.12	30.61	10,123,487	+0.64(+2.12%)
Sep 04, 2015	30.33	29.97	29.97	29.97	12,389,737	-0.69(-2.26%)
Sep 03, 2015	30.56	30.85	30.50	30.66	8,670,839	+0.26(+0.87%)
Sep 02, 2015	30.08	30.44	30.02	30.40	11,562,218	+0.63(+2.11%)

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.