Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.17	23.51	22.68	23.49	9,435,934	+0.86(+3.81%)
Nov 27, 2015	22.55	22.74	22.38	22.62	1,396,211	+0.03(+0.14%)
Nov 25, 2015	22.28	22.59	22.59	22.59	3,664,402	+0.20(+0.88%)
Nov 24, 2015	22.51	22.56	22.13	22.39	4,696,824	-0.28(-1.24%)
Nov 23, 2015	22.56	23.00	22.47	22.68	6,885,602	+0.19(+0.84%)
Nov 20, 2015	22.54	22.77	22.18	22.49	4,748,175	+0.08(+0.38%)
Nov 19, 2015	22.81	23.00	22.27	22.40	5,191,975	-0.07(-0.29%)
Nov 18, 2015	22.11	22.65	22.11	22.47	4,330,120	+0.33(+1.48%)
Nov 17, 2015	22.43	22.70	22.05	22.14	4,842,142	-0.27(-1.21%)
Nov 16, 2015	21.61	22.56	21.61	22.41	6,235,201	+0.80(+3.70%)
Nov 13, 2015	22.21	22.27	21.16	21.61	11,356,101	-0.66(-2.96%)
Nov 12, 2015	23.39	23.54	22.26	22.27	12,325,870	-1.33(-5.65%)
Nov 11, 2015	24.02	24.06	22.88	23.60	9,761,203	-0.27(-1.15%)
Nov 10, 2015	24.72	25.00	23.69	23.88	7,566,337	-1.14(-4.55%)
Nov 09, 2015	25.37	25.47	24.83	25.02	4,425,868	-0.35(-1.37%)
Nov 06, 2015	25.36	25.53	24.96	25.36	4,299,612	-0.04(-0.15%)
Nov 05, 2015	25.32	25.68	25.16	25.40	4,325,906	+0.04(+0.15%)
Nov 04, 2015	25.87	26.14	25.15	25.36	7,018,761	-0.61(-2.34%)
Nov 03, 2015	25.01	26.32	24.93	25.97	8,242,401	+0.96(+3.83%)
Nov 02, 2015	24.29	25.18	23.99	25.01	7,545,846	+0.53(+2.15%)
Oct 30, 2015	25.17	25.54	23.89	24.48	10,846,184	+0.00(+0.00%)
Oct 29, 2015	25.26	25.26	24.30	24.48	10,801,898	-0.82(-3.25%)
Oct 28, 2015	25.32	25.44	24.79	25.31	6,820,541	+0.09(+0.36%)
Oct 27, 2015	25.26	25.49	25.04	25.22	3,926,570	-0.23(-0.89%)
Oct 26, 2015	26.39	26.65	25.11	25.44	8,244,102	-1.03(-3.89%)
Oct 23, 2015	25.47	26.91	25.26	26.47	10,456,802	+1.23(+4.87%)
Oct 22, 2015	24.18	25.38	24.07	25.24	12,598,276	+1.36(+5.68%)
Oct 21, 2015	24.50	25.41	23.68	23.88	10,711,203	-0.89(-3.61%)
Oct 20, 2015	24.79	25.05	24.27	24.78	15,076,916	-0.15(-0.59%)
Oct 19, 2015	25.22	25.49	24.72	24.93	10,694,376	-0.52(-2.05%)
Oct 16, 2015	26.55	26.61	24.86	25.45	21,678,988	-1.21(-4.54%)
Oct 15, 2015	27.20	28.41	26.07	26.66	33,370,160	-4.09(-13.31%)
Oct 14, 2015	31.15	31.69	30.58	30.75	6,640,033	-0.53(-1.69%)
Oct 13, 2015	31.49	31.80	31.24	31.28	4,365,119	-0.26(-0.82%)
Oct 12, 2015	31.71	31.71	30.99	31.53	3,261,085	-0.01(-0.02%)
Oct 09, 2015	31.14	31.84	31.00	31.54	7,926,924	+0.45(+1.45%)
Oct 08, 2015	30.50	31.25	30.39	31.09	4,606,363	+0.67(+2.20%)
Oct 07, 2015	30.13	30.83	29.78	30.42	5,536,158	+0.70(+2.36%)
Oct 06, 2015	28.81	29.93	28.73	29.72	6,428,338	+0.87(+3.03%)
Oct 05, 2015	28.10	29.31	27.96	28.84	7,709,301	+1.07(+3.84%)
Oct 02, 2015	27.22	27.80	27.02	27.78	6,790,764	+0.21(+0.75%)
Oct 01, 2015	28.83	28.85	27.25	27.57	9,817,884	-1.25(-4.33%)
Sep 30, 2015	28.63	29.58	27.92	28.82	14,476,215	+1.94(+7.23%)
Sep 29, 2015	27.08	27.79	26.75	26.88	7,942,585	-0.19(-0.69%)
Sep 28, 2015	27.50	27.50	26.82	27.06	7,455,617	-0.53(-1.91%)
Sep 25, 2015	28.45	28.56	27.29	27.59	5,911,491	-0.78(-2.74%)
Sep 24, 2015	27.71	28.59	27.37	28.37	6,069,443	+0.35(+1.26%)
Sep 23, 2015	28.35	28.56	27.64	28.01	5,579,707	-0.15(-0.55%)
Sep 22, 2015	29.22	29.38	27.98	28.17	6,423,386	-1.55(-5.22%)
Sep 21, 2015	29.43	29.96	29.28	29.72	4,948,495	+0.35(+1.20%)
Sep 18, 2015	30.40	30.55	29.09	29.37	15,701,428	-1.36(-4.42%)
Sep 17, 2015	31.31	31.39	30.66	30.72	5,822,018	-0.89(-2.83%)
Sep 16, 2015	31.37	31.86	31.19	31.62	4,147,574	+0.35(+1.11%)
Sep 15, 2015	31.18	31.35	30.88	31.27	5,087,343	+0.18(+0.58%)
Sep 14, 2015	31.47	31.51	30.95	31.09	4,740,823	-0.39(-1.25%)
Sep 11, 2015	31.36	31.74	31.21	31.48	6,745,763	-0.18(-0.57%)
Sep 10, 2015	31.58	32.21	31.01	31.66	6,954,802	-0.57(-1.76%)
Sep 09, 2015	32.31	32.75	31.89	32.23	6,324,100	+0.32(+0.99%)
Sep 08, 2015	31.53	31.95	31.28	31.91	5,106,269	+0.90(+2.90%)
Sep 04, 2015	31.49	31.01	31.01	31.01	5,454,403	-0.82(-2.59%)
Sep 03, 2015	31.88	32.54	31.44	31.84	7,219,219	-0.18(-0.56%)
Sep 02, 2015	32.62	33.11	31.45	32.02	12,048,399	-0.53(-1.64%)

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.