Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.39	31.54	30.32	30.69	7,350,705	-0.61(-1.96%)
Nov 27, 2015	31.79	31.90	31.03	31.30	2,021,012	-0.28(-0.89%)
Nov 25, 2015	31.56	31.58	31.58	31.58	4,129,181	-0.02(-0.06%)
Nov 24, 2015	30.83	31.94	30.81	31.60	5,011,891	+0.58(+1.87%)
Nov 23, 2015	30.80	31.23	30.73	31.02	5,406,174	+0.39(+1.28%)
Nov 20, 2015	29.68	30.66	29.68	30.63	7,788,434	+1.21(+4.12%)
Nov 19, 2015	29.55	29.80	29.29	29.42	4,251,805	+0.02(+0.07%)
Nov 18, 2015	28.83	29.50	28.46	29.40	6,920,933	+0.72(+2.50%)
Nov 17, 2015	28.84	29.41	28.29	28.68	6,809,922	+0.07(+0.25%)
Nov 16, 2015	27.79	28.64	27.72	28.61	6,364,959	+0.71(+2.54%)
Nov 13, 2015	29.08	29.08	27.25	27.90	15,332,509	-1.91(-6.42%)
Nov 12, 2015	29.58	30.76	29.30	29.81	29,471,098	+1.71(+6.09%)
Nov 11, 2015	28.65	28.67	27.47	28.10	15,092,295	-1.59(-5.35%)
Nov 10, 2015	28.41	29.79	28.33	29.69	10,482,292	+1.05(+3.68%)
Nov 09, 2015	29.96	30.08	28.43	28.63	9,399,052	-1.69(-5.56%)
Nov 06, 2015	30.30	30.73	30.08	30.32	6,275,860	-0.06(-0.19%)
Nov 05, 2015	30.16	30.44	29.85	30.38	4,491,809	+0.29(+0.97%)
Nov 04, 2015	30.89	30.98	29.83	30.09	3,980,115	-0.76(-2.45%)
Nov 03, 2015	30.42	31.36	30.42	30.84	5,029,364	+0.43(+1.41%)
Nov 02, 2015	30.04	30.46	28.98	30.41	6,060,864	+0.38(+1.28%)
Oct 30, 2015	29.16	30.35	29.14	30.03	5,151,055	+1.00(+3.45%)
Oct 29, 2015	29.73	29.77	28.68	29.02	4,347,972	-0.73(-2.45%)
Oct 28, 2015	29.81	29.96	29.40	29.75	3,900,510	-0.04(-0.13%)
Oct 27, 2015	29.51	29.86	29.31	29.79	8,241,058	+0.28(+0.95%)
Oct 26, 2015	28.61	29.77	28.42	29.51	5,318,067	+0.83(+2.88%)
Oct 23, 2015	29.61	29.61	28.29	28.69	5,368,610	-0.89(-2.99%)
Oct 22, 2015	29.79	29.94	29.28	29.57	3,806,264	-0.15(-0.50%)
Oct 21, 2015	30.20	30.36	29.69	29.72	2,915,854	-0.43(-1.43%)
Oct 20, 2015	29.76	30.17	29.61	30.15	3,811,122	+0.42(+1.40%)
Oct 19, 2015	29.89	30.14	29.46	29.73	4,169,018	-0.17(-0.57%)
Oct 16, 2015	29.49	29.93	29.32	29.90	3,791,013	+0.49(+1.66%)
Oct 15, 2015	29.41	29.57	29.07	29.42	4,908,376	+0.11(+0.38%)
Oct 14, 2015	29.81	30.01	29.02	29.30	4,633,487	-0.39(-1.32%)
Oct 13, 2015	30.19	30.46	29.68	29.70	2,572,229	-0.58(-1.91%)
Oct 12, 2015	30.76	30.76	30.14	30.27	2,544,338	-0.50(-1.63%)
Oct 09, 2015	30.34	30.85	30.23	30.78	5,810,173	+0.40(+1.33%)
Oct 08, 2015	30.07	30.60	29.97	30.37	4,400,573	+0.33(+1.08%)
Oct 07, 2015	30.35	30.69	29.77	30.05	3,335,303	-0.22(-0.73%)
Oct 06, 2015	30.22	30.36	29.72	30.27	5,628,117	-0.22(-0.73%)
Oct 05, 2015	29.81	30.65	29.75	30.49	5,039,458	+0.93(+3.15%)
Oct 02, 2015	29.10	29.56	28.67	29.56	6,552,366	+0.22(+0.75%)
Oct 01, 2015	30.72	30.94	29.14	29.34	7,192,550	-0.81(-2.70%)
Sep 30, 2015	30.29	30.48	30.01	30.15	4,725,186	+0.03(+0.09%)
Sep 29, 2015	30.14	30.95	29.70	30.13	8,243,234	+0.10(+0.35%)
Sep 28, 2015	30.98	31.21	30.01	30.02	4,376,662	-1.04(-3.33%)
Sep 25, 2015	31.47	31.47	30.96	31.06	4,526,384	-0.09(-0.29%)
Sep 24, 2015	31.36	31.46	31.01	31.15	4,006,432	-0.44(-1.40%)
Sep 23, 2015	31.95	32.05	31.32	31.59	3,349,416	-0.25(-0.78%)
Sep 22, 2015	31.84	31.94	31.46	31.84	2,773,004	-0.19(-0.59%)
Sep 21, 2015	32.34	32.63	31.95	32.03	5,175,845	-0.01(-0.04%)
Sep 18, 2015	32.64	32.92	31.91	32.04	9,792,583	-0.95(-2.88%)
Sep 17, 2015	33.72	34.00	32.92	32.99	4,935,356	-0.77(-2.28%)
Sep 16, 2015	32.81	33.82	32.79	33.76	5,249,078	+0.90(+2.73%)
Sep 15, 2015	33.20	33.20	32.81	32.86	4,009,508	-0.18(-0.53%)
Sep 14, 2015	32.99	33.28	32.91	33.04	3,159,628	+0.00(+0.00%)
Sep 11, 2015	32.77	33.05	32.57	33.04	3,256,577	-0.07(-0.20%)
Sep 10, 2015	32.87	33.37	32.79	33.10	2,609,027	-0.01(-0.04%)
Sep 09, 2015	33.75	34.07	33.05	33.11	3,421,140	-0.52(-1.55%)
Sep 08, 2015	33.28	33.65	33.03	33.63	3,150,112	+0.77(+2.36%)
Sep 04, 2015	33.16	32.86	32.86	32.86	3,881,744	-0.40(-1.21%)
Sep 03, 2015	32.98	34.01	32.95	33.26	6,992,620	+0.42(+1.28%)
Sep 02, 2015	32.73	32.91	32.27	32.84	4,543,875	+0.24(+0.73%)

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.