Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.80	34.06	33.23	33.24	113,679,456	-0.42(-1.26%)
Nov 27, 2015	34.04	34.05	33.60	33.66	39,336,020	-0.10(-0.31%)
Nov 25, 2015	33.75	33.77	33.77	33.77	53,958,000	+0.21(+0.62%)
Nov 24, 2015	33.71	33.79	33.06	33.56	90,785,440	-0.39(-1.15%)
Nov 23, 2015	33.58	34.14	33.42	33.95	87,614,896	+0.53(+1.58%)
Nov 20, 2015	33.40	33.44	32.88	33.42	77,922,696	+0.36(+1.09%)
Nov 19, 2015	33.25	33.64	32.95	33.06	94,069,960	-0.11(-0.34%)
Nov 18, 2015	32.33	33.24	32.32	33.18	89,267,856	+1.01(+3.15%)
Nov 17, 2015	32.53	32.66	32.05	32.16	86,375,936	-0.23(-0.70%)
Nov 16, 2015	32.05	32.50	31.11	32.39	148,565,872	+0.27(+0.85%)
Nov 13, 2015	33.18	33.35	32.02	32.12	125,221,520	-1.16(-3.49%)
Nov 12, 2015	33.65	33.78	33.21	33.28	85,588,720	-0.38(-1.14%)
Nov 11, 2015	33.16	33.80	33.16	33.66	107,648,480	+0.68(+2.06%)
Nov 10, 2015	32.55	33.00	32.36	32.98	69,708,840	+0.21(+0.64%)
Nov 09, 2015	32.93	33.10	32.39	32.77	80,922,736	-0.19(-0.59%)
Nov 06, 2015	32.75	33.11	32.63	32.97	81,843,296	+0.19(+0.57%)
Nov 05, 2015	32.35	32.85	32.15	32.78	94,436,936	+0.73(+2.29%)
Nov 04, 2015	31.39	32.30	31.37	32.05	96,744,560	+0.78(+2.50%)
Nov 03, 2015	31.48	31.49	31.10	31.27	64,928,920	-0.15(-0.48%)
Nov 02, 2015	31.36	31.43	31.02	31.42	56,251,100	+0.12(+0.39%)
Oct 30, 2015	31.30	31.54	31.26	31.30	77,487,256	-0.03(-0.10%)
Oct 29, 2015	30.89	31.38	30.77	31.33	77,898,560	+0.47(+1.53%)
Oct 28, 2015	30.61	30.86	30.48	30.86	78,491,536	+0.30(+1.00%)
Oct 27, 2015	30.43	30.74	30.28	30.55	75,705,856	+0.12(+0.39%)
Oct 26, 2015	30.11	30.49	29.81	30.43	85,380,320	+0.48(+1.60%)
Oct 23, 2015	30.88	30.97	29.77	29.95	213,853,344	+1.76(+6.23%)
Oct 22, 2015	28.14	28.46	27.83	28.20	154,412,752	+0.41(+1.46%)
Oct 21, 2015	28.19	28.26	27.63	27.79	67,216,176	-0.26(-0.91%)
Oct 20, 2015	28.60	28.65	27.76	28.04	86,908,640	-0.61(-2.14%)
Oct 19, 2015	28.54	28.95	28.37	28.66	87,498,080	+0.12(+0.42%)
Oct 16, 2015	28.26	28.55	28.02	28.54	86,315,840	+0.42(+1.48%)
Oct 15, 2015	27.39	28.15	27.35	28.12	98,696,216	+0.88(+3.23%)
Oct 14, 2015	27.57	27.61	26.98	27.24	71,635,800	-0.20(-0.74%)
Oct 13, 2015	27.31	27.66	27.16	27.45	58,702,800	-0.06(-0.23%)
Oct 12, 2015	27.00	27.54	26.99	27.51	55,507,960	+0.52(+1.92%)
Oct 09, 2015	26.72	27.09	26.51	26.99	70,747,280	+0.33(+1.25%)
Oct 08, 2015	26.84	26.97	25.99	26.66	93,438,096	-0.44(-1.62%)
Oct 07, 2015	27.09	27.10	26.45	27.10	76,225,080	+0.22(+0.83%)
Oct 06, 2015	27.27	27.57	26.68	26.87	90,910,896	-0.31(-1.14%)
Oct 05, 2015	26.85	27.30	26.80	27.18	67,763,280	+0.56(+2.09%)
Oct 02, 2015	25.65	26.63	25.41	26.63	91,955,896	+0.59(+2.27%)
Oct 01, 2015	25.55	26.04	25.30	26.04	75,344,896	+0.44(+1.72%)
Sep 30, 2015	25.27	25.64	25.08	25.59	80,082,176	+0.79(+3.19%)
Sep 29, 2015	25.30	25.57	24.52	24.80	89,139,560	-0.40(-1.59%)
Sep 28, 2015	26.00	26.01	24.72	25.20	108,640,656	-1.01(-3.85%)
Sep 25, 2015	27.13	27.14	26.07	26.21	80,619,960	-0.48(-1.78%)
Sep 24, 2015	26.53	26.73	26.14	26.69	69,990,736	-0.12(-0.43%)
Sep 23, 2015	26.91	27.06	26.70	26.80	44,703,940	-0.12(-0.43%)
Sep 22, 2015	26.99	27.18	26.63	26.92	76,801,960	-0.50(-1.82%)
Sep 21, 2015	27.22	27.49	26.98	27.42	65,643,220	+0.41(+1.50%)
Sep 18, 2015	26.73	27.31	26.57	27.01	123,201,496	+0.07(+0.26%)
Sep 17, 2015	26.35	27.35	26.33	26.94	83,353,176	+0.57(+2.18%)
Sep 16, 2015	26.10	26.41	25.93	26.37	45,047,980	+0.25(+0.96%)
Sep 15, 2015	26.16	26.40	25.86	26.12	57,302,260	+0.05(+0.19%)
Sep 14, 2015	26.47	26.62	25.93	26.07	62,600,500	-0.40(-1.52%)
Sep 11, 2015	26.05	26.47	26.03	26.47	64,557,240	+0.36(+1.38%)
Sep 10, 2015	25.76	26.31	25.74	26.11	51,504,200	+0.27(+1.04%)
Sep 09, 2015	26.20	26.50	25.75	25.84	87,341,616	-0.03(-0.13%)
Sep 08, 2015	25.43	25.92	25.43	25.88	76,210,560	+0.93(+3.72%)
Sep 04, 2015	24.88	24.95	24.95	24.95	53,850,000	-0.29(-1.13%)
Sep 03, 2015	25.73	25.79	25.13	25.24	62,946,660	-0.29(-1.14%)
Sep 02, 2015	25.25	25.54	24.89	25.53	74,135,416	+0.70(+2.82%)

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.