Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	21.01	21.24	20.84	21.06	9,251,137	-0.01(-0.03%)
Oct 29, 2015	20.87	21.24	20.84	21.07	12,334,111	-0.02(-0.08%)
Oct 28, 2015	20.70	21.29	20.69	21.08	16,425,497	+0.54(+2.64%)
Oct 27, 2015	20.54	20.76	20.41	20.54	17,191,996	-0.14(-0.66%)
Oct 26, 2015	21.00	21.02	20.68	20.68	8,656,242	-0.40(-1.88%)
Oct 23, 2015	21.14	21.24	20.95	21.07	8,080,834	-0.12(-0.56%)
Oct 22, 2015	21.02	21.23	20.98	21.19	13,787,770	+0.46(+2.22%)
Oct 21, 2015	20.83	20.93	20.68	20.73	11,025,701	+0.10(+0.49%)
Oct 20, 2015	20.35	20.69	20.33	20.63	9,163,295	+0.02(+0.09%)
Oct 19, 2015	20.85	20.88	20.48	20.61	8,344,933	-0.54(-2.57%)
Oct 16, 2015	21.18	21.18	20.86	21.15	9,602,692	+0.11(+0.50%)
Oct 15, 2015	20.86	21.05	20.66	21.05	10,393,750	+0.21(+1.02%)
Oct 14, 2015	20.68	20.90	20.59	20.84	12,691,808	+0.35(+1.70%)
Oct 13, 2015	20.29	20.74	20.24	20.49	12,036,062	-0.38(-1.81%)
Oct 12, 2015	21.08	21.10	20.78	20.87	11,953,701	-0.35(-1.64%)
Oct 09, 2015	21.40	21.42	21.11	21.21	14,974,294	+0.00(+0.00%)
Oct 08, 2015	20.83	21.27	20.81	21.21	14,410,569	+0.15(+0.70%)
Oct 07, 2015	21.07	21.30	20.84	21.07	42,385,896	+0.83(+4.08%)
Oct 06, 2015	19.93	20.43	19.92	20.24	21,082,870	+0.48(+2.45%)
Oct 05, 2015	19.58	19.82	19.57	19.76	18,098,046	+0.57(+2.98%)
Oct 02, 2015	18.57	19.19	18.54	19.18	20,766,400	+0.92(+5.04%)
Oct 01, 2015	18.68	18.81	18.16	18.26	16,422,479	+0.24(+1.31%)
Sep 30, 2015	17.80	18.03	17.74	18.03	10,415,197	+0.55(+3.14%)
Sep 29, 2015	17.62	17.67	17.38	17.48	13,673,019	+0.15(+0.85%)
Sep 28, 2015	17.63	17.63	17.31	17.33	13,400,015	-0.62(-3.45%)
Sep 25, 2015	17.99	18.08	17.85	17.95	11,733,047	+0.16(+0.89%)
Sep 24, 2015	17.51	17.89	17.40	17.79	16,520,040	+0.14(+0.80%)
Sep 23, 2015	18.07	18.09	17.63	17.65	12,693,710	-0.28(-1.55%)
Sep 22, 2015	17.76	17.96	17.71	17.93	17,555,110	-0.40(-2.16%)
Sep 21, 2015	18.31	18.39	18.23	18.32	9,408,766	-0.02(-0.10%)
Sep 18, 2015	18.59	18.69	18.27	18.34	13,257,114	-0.60(-3.18%)
Sep 17, 2015	18.95	19.24	18.84	18.94	13,620,642	-0.01(-0.06%)
Sep 16, 2015	18.67	19.02	18.67	18.95	13,297,786	+0.60(+3.28%)
Sep 15, 2015	18.25	18.47	18.23	18.35	9,520,218	+0.25(+1.40%)
Sep 14, 2015	18.13	18.18	17.96	18.10	9,546,970	-0.19(-1.06%)
Sep 11, 2015	18.32	18.34	18.16	18.29	10,556,045	-0.12(-0.64%)
Sep 10, 2015	18.35	18.54	18.16	18.41	17,949,612	+0.18(+1.00%)
Sep 09, 2015	18.81	18.91	18.22	18.23	21,817,004	-0.30(-1.62%)
Sep 08, 2015	18.65	18.66	18.42	18.53	38,876,252	+0.42(+2.31%)
Sep 04, 2015	18.41	18.11	18.11	18.11	28,742,588	-1.01(-5.28%)
Sep 03, 2015	18.99	19.40	18.92	19.12	12,606,101	+0.12(+0.65%)
Sep 02, 2015	19.15	19.16	18.62	19.00	18,068,908	+0.04(+0.19%)
Sep 01, 2015	19.10	19.25	18.84	18.96	18,289,422	-0.83(-4.17%)
Aug 31, 2015	19.46	19.84	19.17	19.79	12,060,099	+0.17(+0.84%)
Aug 28, 2015	19.23	19.80	19.23	19.62	15,389,624	+0.14(+0.70%)
Aug 27, 2015	18.84	19.48	18.81	19.48	21,983,392	+1.14(+6.21%)
Aug 26, 2015	18.66	18.67	18.01	18.35	20,345,114	+0.23(+1.27%)
Aug 25, 2015	18.85	18.90	18.10	18.12	21,949,720	-0.28(-1.54%)
Aug 24, 2015	18.58	19.01	18.22	18.40	31,460,172	-1.17(-5.97%)
Aug 21, 2015	20.21	20.30	19.56	19.57	14,709,166	-0.71(-3.52%)
Aug 20, 2015	20.65	20.82	20.28	20.28	11,059,853	-0.17(-0.81%)
Aug 19, 2015	20.68	20.74	20.32	20.45	11,193,331	-0.35(-1.67%)
Aug 18, 2015	20.82	20.84	20.73	20.79	7,562,917	-0.17(-0.79%)
Aug 17, 2015	20.93	20.98	20.74	20.96	9,424,660	-0.14(-0.67%)
Aug 14, 2015	20.97	21.15	20.95	21.10	7,902,233	-0.09(-0.42%)
Aug 13, 2015	21.26	21.28	21.12	21.19	9,083,782	-0.31(-1.43%)
Aug 12, 2015	21.21	21.53	21.09	21.50	10,786,636	+0.23(+1.08%)
Aug 11, 2015	21.14	21.28	21.00	21.27	10,394,998	-0.14(-0.63%)
Aug 10, 2015	21.04	21.41	20.95	21.40	10,898,236	+0.35(+1.68%)
Aug 07, 2015	21.18	21.41	21.03	21.05	8,173,764	-0.12(-0.56%)
Aug 06, 2015	21.02	21.18	20.91	21.17	13,722,042	+0.01(+0.03%)
Aug 05, 2015	21.56	21.63	21.15	21.16	11,516,170	-0.04(-0.19%)
Aug 04, 2015	21.31	21.38	21.13	21.20	11,031,084	+0.03(+0.16%)
Aug 03, 2015	21.25	21.37	21.08	21.17	9,584,451	-0.28(-1.33%)
Jul 31, 2015	21.66	21.68	21.41	21.45	9,771,809	-0.41(-1.88%)
Jul 30, 2015	21.97	22.08	21.73	21.86	8,154,181	+0.17(+0.78%)
Jul 29, 2015	21.50	21.77	21.39	21.69	11,689,787	+0.06(+0.27%)
Jul 28, 2015	21.40	21.66	21.23	21.64	14,168,168	+0.72(+3.44%)
Jul 27, 2015	20.98	21.10	20.81	20.92	15,638,951	-0.30(-1.42%)
Jul 24, 2015	21.51	21.55	21.13	21.22	12,589,256	-0.42(-1.96%)
Jul 23, 2015	21.83	21.88	21.51	21.64	14,855,760	-0.35(-1.61%)
Jul 22, 2015	22.28	22.29	21.94	22.00	11,680,723	-0.48(-2.12%)
Jul 21, 2015	22.45	22.60	22.44	22.47	9,762,408	-0.01(-0.05%)
Jul 20, 2015	22.65	22.67	22.48	22.48	7,121,510	-0.21(-0.95%)
Jul 17, 2015	22.88	22.88	22.63	22.70	7,331,066	-0.24(-1.06%)
Jul 16, 2015	23.09	23.10	22.90	22.94	7,903,163	-0.29(-1.25%)
Jul 15, 2015	23.30	23.33	23.07	23.23	6,904,383	-0.17(-0.72%)
Jul 14, 2015	23.19	23.42	23.16	23.40	5,941,142	+0.21(+0.93%)
Jul 13, 2015	23.24	23.27	23.14	23.19	5,919,640	+0.03(+0.15%)
Jul 10, 2015	23.26	23.33	22.90	23.15	9,991,256	+0.45(+1.97%)
Jul 09, 2015	22.98	23.04	22.70	22.70	9,402,012	-0.01(-0.05%)
Jul 08, 2015	22.79	22.87	22.60	22.72	10,221,820	-0.32(-1.41%)
Jul 07, 2015	22.80	23.13	22.48	23.04	18,206,618	-0.12(-0.50%)
Jul 06, 2015	23.49	23.57	23.12	23.16	14,584,053	-0.80(-3.34%)
Jul 02, 2015	23.63	23.96	23.96	23.96	20,291,008	+1.17(+5.14%)
Jul 01, 2015	23.01	23.01	22.70	22.79	11,215,599	-0.40(-1.73%)
Jun 30, 2015	23.24	23.30	23.04	23.19	12,358,378	-0.20(-0.87%)
Jun 29, 2015	23.65	23.79	23.34	23.39	10,338,056	-0.60(-2.51%)
Jun 26, 2015	24.14	24.25	23.92	23.99	7,300,233	-0.31(-1.29%)
Jun 25, 2015	24.32	24.49	24.16	24.31	11,559,712	+0.03(+0.14%)
Jun 24, 2015	23.96	24.38	23.96	24.27	10,967,361	+0.17(+0.70%)
Jun 23, 2015	23.98	24.15	23.98	24.10	4,527,782	+0.01(+0.05%)
Jun 22, 2015	24.07	24.23	23.99	24.09	5,874,319	+0.21(+0.90%)
Jun 19, 2015	23.91	24.00	23.80	23.88	5,229,603	-0.06(-0.27%)
Jun 18, 2015	23.96	24.13	23.89	23.94	6,180,091	+0.03(+0.12%)
Jun 17, 2015	23.91	24.03	23.67	23.91	5,603,780	+0.17(+0.73%)
Jun 16, 2015	23.74	23.75	23.42	23.74	11,782,677	-0.01(-0.02%)
Jun 15, 2015	23.41	23.78	23.41	23.74	7,175,716	+0.07(+0.29%)
Jun 12, 2015	23.84	23.84	23.62	23.67	5,315,063	-0.36(-1.50%)
Jun 11, 2015	24.00	24.17	23.95	24.03	7,024,034	+0.08(+0.34%)
Jun 10, 2015	23.95	24.04	23.88	23.95	8,537,147	+0.42(+1.80%)
Jun 09, 2015	23.50	23.64	23.37	23.53	5,807,621	+0.01(+0.05%)
Jun 08, 2015	23.48	23.64	23.45	23.52	4,854,653	-0.02(-0.07%)
Jun 05, 2015	23.28	23.70	23.24	23.53	9,620,866	-0.03(-0.15%)
Jun 04, 2015	23.92	23.78	23.50	23.57	8,984,345	-0.35(-1.48%)
Jun 03, 2015	24.09	24.15	23.91	23.92	4,835,600	-0.16(-0.65%)
Jun 02, 2015	23.93	24.20	23.93	24.08	6,460,709	+0.32(+1.34%)
Jun 01, 2015	23.89	23.89	23.60	23.76	7,060,173	-0.30(-1.23%)
May 29, 2015	24.03	24.21	23.91	24.06	5,423,251	-0.05(-0.22%)
May 28, 2015	24.14	24.14	23.94	24.11	5,419,280	-0.14(-0.57%)
May 27, 2015	24.16	24.39	24.14	24.25	5,483,565	+0.09(+0.38%)
May 26, 2015	24.33	24.35	24.05	24.16	7,535,810	-0.50(-2.05%)
May 22, 2015	24.76	24.66	24.66	24.66	4,459,075	-0.23(-0.93%)
May 21, 2015	24.72	24.99	24.67	24.89	7,290,906	+0.48(+1.95%)
May 20, 2015	24.41	24.54	24.34	24.42	5,231,500	+0.15(+0.60%)
May 19, 2015	24.50	24.50	24.22	24.27	9,914,619	-0.32(-1.32%)
May 18, 2015	24.62	24.70	24.55	24.60	6,749,787	-0.24(-0.98%)
May 15, 2015	24.75	24.94	24.63	24.84	6,776,897	-0.09(-0.35%)
May 14, 2015	25.01	25.07	24.91	24.93	8,002,621	+0.11(+0.44%)
May 13, 2015	24.99	25.01	24.77	24.82	5,790,947	+0.05(+0.19%)
May 12, 2015	24.65	24.92	24.65	24.77	6,551,504	+0.06(+0.26%)
May 11, 2015	24.92	24.96	24.68	24.71	7,329,330	-0.08(-0.30%)
May 08, 2015	24.82	24.86	24.52	24.78	9,149,386	+0.51(+2.10%)
May 07, 2015	24.38	24.39	24.02	24.27	8,651,298	-0.39(-1.58%)
May 06, 2015	24.85	24.90	24.58	24.66	6,973,003	+0.00(+0.00%)
May 05, 2015	24.88	25.09	24.64	24.66	10,871,111	-0.18(-0.71%)
May 04, 2015	24.81	24.96	24.79	24.84	8,991,370	+0.10(+0.42%)
May 01, 2015	24.50	24.81	24.29	24.73	12,739,585	+0.04(+0.16%)
Apr 30, 2015	24.85	24.89	24.68	24.69	9,845,163	-0.25(-0.99%)
Apr 29, 2015	24.83	25.00	24.65	24.94	12,541,016	+0.06(+0.25%)
Apr 28, 2015	25.04	25.08	24.75	24.88	15,205,214	+0.25(+1.02%)
Apr 27, 2015	24.84	24.95	24.61	24.63	13,265,890	-0.24(-0.97%)
Apr 24, 2015	25.01	25.01	24.69	24.87	9,464,073	-0.08(-0.32%)
Apr 23, 2015	24.86	25.03	24.82	24.95	9,747,573	+0.21(+0.83%)
Apr 22, 2015	24.75	24.77	24.56	24.74	9,092,332	+0.26(+1.08%)
Apr 21, 2015	24.64	24.76	24.33	24.48	13,647,652	-0.02(-0.09%)
Apr 20, 2015	24.61	24.75	24.49	24.50	10,131,900	-0.04(-0.16%)
Apr 17, 2015	24.43	24.60	24.35	24.54	13,047,428	+0.19(+0.80%)
Apr 16, 2015	24.39	24.44	24.05	24.35	11,625,789	+0.07(+0.31%)
Apr 15, 2015	24.04	24.31	24.01	24.27	11,354,132	+0.35(+1.48%)
Apr 14, 2015	23.78	24.03	23.73	23.92	10,513,585	+0.33(+1.38%)
Apr 13, 2015	23.68	23.77	23.53	23.59	8,802,593	-0.18(-0.75%)
Apr 10, 2015	23.65	23.81	23.57	23.77	8,703,513	+0.11(+0.46%)
Apr 09, 2015	23.26	23.76	23.20	23.66	26,907,358	+0.33(+1.42%)
Apr 08, 2015	23.03	23.83	23.27	23.33	29,855,906	+0.30(+1.29%)
Apr 07, 2015	23.18	23.43	23.02	23.03	14,118,475	+0.07(+0.30%)
Apr 06, 2015	22.80	23.07	22.75	22.96	8,137,282	+0.27(+1.21%)
Apr 02, 2015	22.57	22.69	22.69	22.69	6,119,669	+0.09(+0.38%)
Apr 01, 2015	22.53	22.70	22.47	22.60	7,490,604	+0.22(+1.00%)
Mar 31, 2015	22.30	22.57	22.23	22.38	10,837,178	-0.42(-1.83%)
Mar 30, 2015	22.62	22.89	22.62	22.79	7,467,659	+0.13(+0.58%)
Mar 27, 2015	22.68	22.74	22.51	22.66	7,465,651	-0.11(-0.50%)
Mar 26, 2015	23.01	23.09	22.66	22.78	7,149,431	-0.11(-0.50%)
Mar 25, 2015	22.91	23.06	22.80	22.89	7,736,850	+0.29(+1.27%)
Mar 24, 2015	22.98	23.01	22.58	22.61	7,513,519	-0.36(-1.57%)
Mar 23, 2015	23.06	23.12	22.90	22.97	8,624,283	+0.02(+0.10%)
Mar 20, 2015	22.61	23.20	22.61	22.94	13,983,893	+0.65(+2.90%)
Mar 19, 2015	22.33	22.43	22.17	22.30	7,736,819	-0.22(-0.97%)
Mar 18, 2015	21.82	22.57	21.69	22.51	18,110,942	+0.88(+4.05%)
Mar 17, 2015	21.52	21.80	21.47	21.64	8,795,175	+0.15(+0.72%)
Mar 16, 2015	21.24	21.48	21.10	21.48	11,101,613	-0.03(-0.13%)
Mar 13, 2015	21.50	21.52	21.14	21.51	14,721,354	-0.32(-1.47%)
Mar 12, 2015	22.25	22.30	21.80	21.83	11,739,302	-0.04(-0.18%)
Mar 11, 2015	22.11	22.11	21.82	21.87	14,926,144	-0.46(-2.07%)
Mar 10, 2015	22.70	22.77	22.22	22.34	12,990,449	-0.71(-3.08%)
Mar 09, 2015	23.10	23.26	22.92	23.05	12,584,788	-0.04(-0.17%)
Mar 06, 2015	23.35	23.37	23.07	23.09	11,659,664	-0.47(-2.02%)
Mar 05, 2015	23.76	23.84	23.56	23.56	11,930,572	-0.20(-0.84%)
Mar 04, 2015	23.68	23.81	23.57	23.76	11,359,644	-0.12(-0.50%)
Mar 03, 2015	23.60	23.96	23.58	23.88	12,416,349	+0.25(+1.07%)
Mar 02, 2015	23.56	23.65	23.40	23.63	8,537,046	-0.08(-0.34%)
Feb 27, 2015	23.72	23.88	23.70	23.71	6,351,808	+0.05(+0.19%)
Feb 26, 2015	23.74	23.78	23.59	23.66	6,907,542	-0.31(-1.31%)
Feb 25, 2015	23.87	24.02	23.75	23.98	7,508,345	+0.18(+0.77%)
Feb 24, 2015	23.74	23.83	23.57	23.80	6,925,914	+0.21(+0.90%)
Feb 23, 2015	23.46	23.76	23.34	23.58	7,446,939	-0.03(-0.15%)
Feb 20, 2015	23.56	23.67	23.44	23.62	7,952,152	+0.05(+0.22%)
Feb 19, 2015	23.42	23.76	23.33	23.57	9,864,574	-0.32(-1.34%)
Feb 18, 2015	23.83	23.99	23.72	23.89	8,524,062	-0.02(-0.07%)
Feb 17, 2015	23.69	23.99	23.60	23.90	9,030,870	-0.09(-0.36%)
Feb 13, 2015	23.92	23.99	23.99	23.99	11,579,379	+0.34(+1.43%)
Feb 12, 2015	23.43	23.92	23.40	23.65	26,612,264	+0.57(+2.45%)
Feb 11, 2015	22.98	23.16	22.79	23.09	10,795,743	-0.17(-0.74%)
Feb 10, 2015	23.20	23.28	22.85	23.26	17,993,498	-0.20(-0.87%)
Feb 09, 2015	23.40	23.70	23.39	23.46	14,419,990	+0.25(+1.07%)
Feb 06, 2015	23.42	23.48	23.16	23.21	11,945,481	-0.12(-0.51%)
Feb 05, 2015	23.18	23.44	23.09	23.33	13,719,923	+0.52(+2.30%)
Feb 04, 2015	22.82	23.00	22.60	22.81	15,561,655	-0.37(-1.58%)
Feb 03, 2015	23.00	23.27	22.85	23.17	22,664,024	+0.70(+3.11%)
Feb 02, 2015	22.21	22.49	22.10	22.47	14,559,060	+0.58(+2.65%)
Jan 30, 2015	21.84	22.14	21.54	21.89	13,496,961	+0.05(+0.21%)
Jan 29, 2015	21.83	21.90	21.54	21.85	12,406,662	-0.07(-0.33%)
Jan 28, 2015	22.43	22.44	21.90	21.92	15,018,937	-0.75(-3.31%)
Jan 27, 2015	22.46	22.80	22.41	22.67	19,451,174	+0.16(+0.73%)
Jan 26, 2015	22.01	22.67	21.88	22.51	16,655,937	+0.58(+2.62%)
Jan 23, 2015	21.70	22.12	21.66	21.93	14,894,762	-0.05(-0.21%)
Jan 22, 2015	22.00	22.07	21.71	21.98	14,480,895	+0.09(+0.41%)
Jan 21, 2015	21.33	22.00	21.27	21.89	18,605,994	+0.64(+3.00%)
Jan 20, 2015	21.43	21.44	21.08	21.25	14,536,926	-0.10(-0.45%)
Jan 16, 2015	20.81	21.40	20.76	21.35	27,268,492	+1.20(+5.96%)
Jan 15, 2015	20.11	20.41	20.07	20.15	15,791,947	+0.03(+0.17%)
Jan 14, 2015	19.82	20.17	19.69	20.11	20,623,798	-0.16(-0.81%)
Jan 13, 2015	20.41	20.49	20.16	20.28	18,005,114	-0.05(-0.25%)
Jan 12, 2015	20.41	20.47	20.12	20.33	13,423,996	-0.30(-1.45%)
Jan 09, 2015	20.73	20.77	20.38	20.62	13,508,746	-0.08(-0.41%)
Jan 08, 2015	20.54	20.82	20.44	20.71	19,117,470	+0.46(+2.25%)
Jan 07, 2015	20.30	20.50	20.11	20.25	16,302,329	+0.05(+0.25%)
Jan 06, 2015	20.30	20.58	20.10	20.20	20,526,882	-0.15(-0.75%)
Jan 05, 2015	20.63	20.67	20.09	20.35	28,562,668	-1.14(-5.30%)
Jan 02, 2015	21.54	21.63	21.27	21.49	11,156,056	+0.00(+0.00%)
Dec 31, 2014	21.59	21.49	21.49	21.49	12,161,054	-0.14(-0.63%)
Dec 30, 2014	21.84	21.87	21.57	21.63	12,564,576	-0.38(-1.72%)
Dec 29, 2014	21.96	22.07	21.87	22.01	13,405,312	+0.03(+0.13%)
Dec 26, 2014	22.02	22.07	21.87	21.98	10,630,045	+0.02(+0.08%)
Dec 24, 2014	22.11	21.96	21.96	21.96	6,179,847	-0.10(-0.43%)
Dec 23, 2014	21.85	22.15	21.77	22.06	13,888,169	+0.01(+0.05%)
Dec 22, 2014	22.11	22.14	21.76	22.05	18,053,374	-0.17(-0.76%)
Dec 19, 2014	21.88	22.23	21.70	22.21	19,212,122	+0.61(+2.82%)
Dec 18, 2014	21.50	21.62	21.23	21.61	27,656,554	+0.36(+1.67%)
Dec 17, 2014	20.26	21.28	20.22	21.25	25,571,522	+1.09(+5.40%)
Dec 16, 2014	19.82	20.61	19.68	20.16	31,166,954	+0.46(+2.35%)
Dec 15, 2014	20.34	20.49	19.67	19.70	28,562,452	-0.73(-3.59%)
Dec 12, 2014	20.84	20.92	20.43	20.43	21,602,844	-0.61(-2.92%)
Dec 11, 2014	21.25	21.41	21.03	21.05	17,268,264	-0.23(-1.09%)
Dec 10, 2014	21.56	21.57	21.14	21.28	18,762,648	-0.44(-2.02%)
Dec 09, 2014	21.72	22.06	21.47	21.72	21,563,486	-0.20(-0.90%)
Dec 08, 2014	22.30	22.32	21.86	21.92	18,863,822	-0.63(-2.78%)
Dec 05, 2014	22.64	22.69	22.45	22.54	12,249,291	-0.23(-1.02%)
Dec 04, 2014	22.77	22.90	22.58	22.77	14,628,490	-0.52(-2.23%)
Dec 03, 2014	23.08	23.45	22.98	23.29	13,316,909	+0.33(+1.45%)
Dec 02, 2014	22.53	23.23	22.44	22.96	23,025,898	+0.50(+2.23%)
Dec 01, 2014	22.34	22.50	21.92	22.46	24,975,234	+0.29(+1.30%)
Nov 28, 2014	22.46	22.51	22.10	22.17	24,742,696	-1.28(-5.46%)
Nov 26, 2014	23.46	23.45	23.45	23.45	6,104,470	+0.01(+0.05%)
Nov 25, 2014	23.68	23.71	23.41	23.44	11,096,449	-0.26(-1.12%)
Nov 24, 2014	23.91	23.95	23.63	23.70	9,707,935	-0.21(-0.90%)
Nov 21, 2014	23.84	23.97	23.74	23.92	10,497,545	+0.37(+1.56%)
Nov 20, 2014	23.39	23.62	23.38	23.55	6,853,169	+0.13(+0.55%)
Nov 19, 2014	23.37	23.52	23.21	23.42	8,052,794	+0.20(+0.85%)
Nov 18, 2014	23.27	23.34	23.10	23.22	7,538,592	+0.16(+0.71%)
Nov 17, 2014	22.95	23.14	22.84	23.06	8,117,730	-0.02(-0.10%)
Nov 14, 2014	22.78	23.13	22.77	23.08	9,802,631	+0.15(+0.66%)
Nov 13, 2014	22.98	23.04	22.81	22.93	15,203,522	-0.29(-1.24%)
Nov 12, 2014	23.24	23.43	23.18	23.22	10,822,661	-0.32(-1.37%)
Nov 11, 2014	23.36	23.64	23.29	23.54	9,615,851	-0.06(-0.26%)
Nov 10, 2014	23.72	23.82	23.55	23.60	8,992,341	-0.11(-0.48%)
Nov 07, 2014	23.68	23.87	23.65	23.71	10,113,126	+0.11(+0.45%)
Nov 06, 2014	23.69	23.74	23.42	23.61	8,022,642	+0.06(+0.24%)
Nov 05, 2014	23.39	23.64	23.26	23.55	9,427,864	+0.41(+1.75%)
Nov 04, 2014	23.33	23.35	23.01	23.15	14,448,012	-0.45(-1.91%)

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.