Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.66	33.75	33.49	33.49	778,528	+0.00(+0.00%)
Nov 27, 2015	33.32	33.54	33.29	33.49	371,493	+0.30(+0.90%)
Nov 25, 2015		33.19	33.19	33.19	0	+0.29(+0.90%)
Nov 24, 2015	32.74	33.04	32.64	32.90	1,291,062	-0.29(-0.89%)
Nov 23, 2015		33.39	33.13	33.19	1,168,272	-0.21(-0.63%)
Nov 20, 2015	33.66	33.78	33.37	33.40	1,817,866	-0.03(-0.09%)
Nov 19, 2015	33.60	33.67	33.37	33.43	1,124,674	+0.03(+0.09%)
Nov 18, 2015	33.44	33.46	33.17	33.40	7,091,866	+0.12(+0.36%)
Nov 17, 2015	33.29	33.53	33.23	33.28	825,649	+0.00(+0.00%)
Nov 16, 2015	32.77	33.28	32.72	33.28	1,454,428	+0.16(+0.47%)
Nov 13, 2015	32.72	33.21	32.72	33.12	1,648,947	-0.17(-0.53%)
Nov 12, 2015	33.02	33.49	33.02	33.30	1,721,129	+0.28(+0.85%)
Nov 11, 2015	33.32	33.34	32.99	33.02	576,043	-0.07(-0.22%)
Nov 10, 2015	32.91	33.10	32.85	33.09	563,813	-0.21(-0.62%)
Nov 09, 2015	33.23	33.30	33.10	33.30	526,492	-0.28(-0.83%)
Nov 06, 2015	33.84	33.84	33.43	33.58	483,929	-0.48(-1.41%)
Nov 05, 2015		34.37	33.97	34.06	1,828,503	+0.32(+0.95%)
Nov 04, 2015	34.23	34.24	33.70	33.74	1,762,606	-0.15(-0.44%)
Nov 03, 2015	33.73	33.92	33.61	33.89	356,934	+0.17(+0.52%)
Nov 02, 2015	33.80	33.92	33.64	33.72	966,693	-0.19(-0.58%)
Oct 30, 2015	33.94	34.13	33.86	33.91	946,930	-0.05(-0.15%)
Oct 29, 2015	33.66	34.01	33.65	33.96	622,225	+0.07(+0.21%)
Oct 28, 2015	33.97	34.08	33.46	33.89	1,061,404	+0.46(+1.38%)
Oct 27, 2015	33.41	33.61	33.26	33.43	982,259	-0.14(-0.42%)
Oct 26, 2015	33.65	33.82	33.50	33.57	434,640	-0.38(-1.12%)
Oct 23, 2015	33.77	33.95	33.65	33.95	949,730	+0.44(+1.31%)
Oct 22, 2015	33.29	33.80	33.17	33.51	967,192	+0.48(+1.45%)
Oct 21, 2015	33.22	33.28	32.97	33.03	991,037	-0.47(-1.40%)
Oct 20, 2015	33.98	34.00	33.50	33.50	462,539	-0.45(-1.33%)
Oct 19, 2015	34.06	34.14	33.91	33.95	632,973	-0.23(-0.67%)
Oct 16, 2015	33.92	34.21	33.87	34.18	1,607,784	+0.62(+1.85%)
Oct 15, 2015	33.05	33.56	33.03	33.56	716,848	+0.55(+1.65%)
Oct 14, 2015	33.02	33.24	32.96	33.02	874,481	-0.16(-0.50%)
Oct 13, 2015	33.30	33.49	33.16	33.18	755,549	+0.18(+0.55%)
Oct 12, 2015	32.96	33.16	32.93	33.00	654,317	+0.14(+0.43%)
Oct 09, 2015	33.17	33.21	32.73	32.86	806,448	-0.39(-1.17%)
Oct 08, 2015	32.46	33.61	32.39	33.25	823,706	+0.70(+2.15%)
Oct 07, 2015	32.76	32.78	32.20	32.55	2,131,333	-0.98(-2.92%)
Oct 06, 2015	33.50	33.60	33.36	33.53	814,659	+0.09(+0.27%)
Oct 05, 2015	33.30	33.59	33.28	33.44	1,035,270	+0.12(+0.36%)
Oct 02, 2015	32.77	33.33	32.64	33.32	1,512,993	+0.10(+0.32%)
Oct 01, 2015	33.23	33.28	32.80	33.22	1,287,565	+0.27(+0.80%)
Sep 30, 2015	32.86	32.97	32.70	32.95	2,265,204	+0.62(+1.92%)
Sep 29, 2015	32.05	32.53	32.01	32.33	742,301	+0.35(+1.09%)
Sep 28, 2015	33.01	33.03	31.96	31.98	1,271,776	+0.28(+0.88%)
Sep 25, 2015	32.15	32.33	31.61	31.70	814,564	-0.07(-0.22%)
Sep 24, 2015	31.75	31.84	31.50	31.77	1,042,322	+0.12(+0.37%)
Sep 23, 2015	32.24	32.27	31.64	31.65	781,338	-0.55(-1.70%)
Sep 22, 2015	32.17	32.24	31.92	32.20	1,494,841	-0.88(-2.66%)
Sep 21, 2015	33.49	33.52	32.96	33.08	655,172	-0.09(-0.27%)
Sep 18, 2015	33.29	33.58	33.17	33.17	444,930	-0.41(-1.22%)
Sep 17, 2015	33.31	33.86	33.16	33.58	515,713	-0.22(-0.65%)
Sep 16, 2015	33.72	33.81	33.50	33.80	833,035	+0.26(+0.78%)
Sep 15, 2015	33.50	33.62	33.31	33.54	1,090,665	+0.28(+0.84%)
Sep 14, 2015	33.39	33.43	33.11	33.26	436,428	-0.36(-1.06%)
Sep 11, 2015	33.40	33.63	33.29	33.62	1,994,859	+0.33(+0.98%)
Sep 10, 2015	33.34	33.54	33.17	33.29	4,273,620	+0.16(+0.47%)
Sep 09, 2015	33.69	33.70	33.11	33.13	3,107,548	-0.35(-1.05%)
Sep 08, 2015	33.27	33.49	33.22	33.49	3,251,692	+0.13(+0.38%)
Sep 04, 2015		33.36	33.36	33.36	0	-0.04(-0.12%)
Sep 03, 2015	33.58	33.69	33.37	33.40	4,777,762	+0.08(+0.24%)
Sep 02, 2015	33.22	33.35	33.02	33.32	6,825,134	-0.05(-0.15%)

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.