Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.75	32.90	31.63	32.01	7,045,805	-0.64(-1.96%)
Nov 27, 2015	33.16	33.28	32.37	32.65	1,937,182	-0.29(-0.89%)
Nov 25, 2015	32.92	32.94	32.94	32.94	3,957,907	-0.02(-0.06%)
Nov 24, 2015	32.16	33.32	32.14	32.96	4,804,004	+0.60(+1.87%)
Nov 23, 2015	32.14	32.58	32.06	32.36	5,181,932	+0.41(+1.28%)
Nov 20, 2015	30.97	31.99	30.96	31.95	7,465,378	+1.26(+4.12%)
Nov 19, 2015	30.83	31.09	30.56	30.69	4,075,445	+0.02(+0.07%)
Nov 18, 2015	30.08	30.78	29.70	30.67	6,633,860	+0.75(+2.50%)
Nov 17, 2015	30.09	30.68	29.51	29.92	6,527,454	+0.07(+0.25%)
Nov 16, 2015	29.00	29.88	28.92	29.85	6,100,947	+0.74(+2.54%)
Nov 13, 2015	30.34	30.34	28.43	29.11	14,696,534	-2.00(-6.42%)
Nov 12, 2015	30.86	32.09	30.57	31.10	28,248,668	+1.79(+6.09%)
Nov 11, 2015	29.89	29.91	28.66	29.32	14,466,283	-1.66(-5.35%)
Nov 10, 2015	29.64	31.08	29.55	30.97	10,047,498	+1.10(+3.68%)
Nov 09, 2015	31.25	31.38	29.66	29.87	9,009,189	-1.76(-5.56%)
Nov 06, 2015	31.61	32.06	31.38	31.63	6,015,544	-0.06(-0.19%)
Nov 05, 2015	31.46	31.76	31.14	31.69	4,305,493	+0.31(+0.97%)
Nov 04, 2015	32.22	32.33	31.12	31.39	3,815,024	-0.79(-2.45%)
Nov 03, 2015	31.73	32.71	31.73	32.18	4,820,751	+0.45(+1.41%)
Nov 02, 2015	31.34	31.78	30.24	31.73	5,809,466	+0.40(+1.28%)
Oct 30, 2015	30.42	31.67	30.40	31.33	4,937,395	+1.05(+3.45%)
Oct 29, 2015	31.01	31.06	29.92	30.28	4,167,623	-0.76(-2.45%)
Oct 28, 2015	31.10	31.25	30.67	31.04	3,738,721	-0.04(-0.13%)
Oct 27, 2015	30.79	31.16	30.58	31.08	7,899,227	+0.29(+0.95%)
Oct 26, 2015	29.85	31.06	29.65	30.79	5,097,480	+0.86(+2.88%)
Oct 23, 2015	30.89	30.89	29.51	29.93	5,145,926	-0.92(-2.99%)
Oct 22, 2015	31.08	31.24	30.55	30.85	3,648,384	-0.16(-0.50%)
Oct 21, 2015	31.50	31.67	30.97	31.01	2,794,907	-0.45(-1.43%)
Oct 20, 2015	31.05	31.48	30.89	31.46	3,653,041	+0.43(+1.40%)
Oct 19, 2015	31.18	31.45	30.74	31.02	3,996,092	-0.18(-0.57%)
Oct 16, 2015	30.77	31.23	30.59	31.20	3,633,766	+0.51(+1.66%)
Oct 15, 2015	30.68	30.85	30.33	30.69	4,704,782	+0.12(+0.38%)
Oct 14, 2015	31.10	31.31	30.28	30.57	4,441,295	-0.41(-1.32%)
Oct 13, 2015	31.50	31.78	30.96	30.98	2,465,536	-0.60(-1.91%)
Oct 12, 2015	32.09	32.09	31.45	31.59	2,438,802	-0.52(-1.63%)
Oct 09, 2015	31.65	32.18	31.54	32.11	5,569,174	+0.42(+1.33%)
Oct 08, 2015	31.37	31.92	31.27	31.69	4,218,042	+0.34(+1.08%)
Oct 07, 2015	31.67	32.02	31.06	31.35	3,196,958	-0.23(-0.73%)
Oct 06, 2015	31.53	31.67	31.01	31.58	5,394,669	-0.23(-0.73%)
Oct 05, 2015	31.10	31.98	31.04	31.81	4,830,427	+0.97(+3.15%)
Oct 02, 2015	30.36	30.84	29.91	30.84	6,280,581	+0.23(+0.75%)
Oct 01, 2015	32.05	32.28	30.40	30.61	6,894,211	-0.85(-2.70%)
Sep 30, 2015	31.60	31.80	31.31	31.46	4,529,191	+0.03(+0.09%)
Sep 29, 2015	31.45	32.28	30.99	31.43	7,901,314	+0.11(+0.35%)
Sep 28, 2015	32.32	32.56	31.31	31.32	4,195,123	-1.08(-3.33%)
Sep 25, 2015	32.83	32.83	32.30	32.40	4,338,634	-0.10(-0.29%)
Sep 24, 2015	32.72	32.82	32.35	32.50	3,840,249	-0.46(-1.40%)
Sep 23, 2015	33.34	33.44	32.68	32.96	3,210,486	-0.26(-0.78%)
Sep 22, 2015	33.22	33.32	32.82	33.22	2,657,982	-0.20(-0.59%)
Sep 21, 2015	33.74	34.04	33.34	33.41	4,961,157	-0.01(-0.04%)
Sep 18, 2015	34.05	34.35	33.29	33.43	9,386,398	-0.99(-2.88%)
Sep 17, 2015	35.18	35.47	34.34	34.42	4,730,643	-0.80(-2.28%)
Sep 16, 2015	34.23	35.29	34.21	35.22	5,031,352	+0.94(+2.73%)
Sep 15, 2015	34.64	34.64	34.23	34.28	3,843,198	-0.18(-0.53%)
Sep 14, 2015	34.42	34.72	34.34	34.47	3,028,570	+0.00(+0.00%)
Sep 11, 2015	34.19	34.48	33.98	34.47	3,121,498	-0.07(-0.20%)
Sep 10, 2015	34.30	34.82	34.20	34.53	2,500,807	-0.01(-0.04%)
Sep 09, 2015	35.21	35.55	34.48	34.55	3,279,234	-0.54(-1.55%)
Sep 08, 2015	34.72	35.11	34.46	35.09	3,019,449	+0.81(+2.36%)
Sep 04, 2015	34.59	34.28	34.28	34.28	3,720,733	-0.42(-1.21%)
Sep 03, 2015	34.41	35.48	34.38	34.70	6,702,574	+0.44(+1.28%)
Sep 02, 2015	34.14	34.33	33.67	34.27	4,355,401	+0.25(+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.