Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.41	40.53	40.03	40.33	2,456,775	+0.04(+0.11%)
Nov 27, 2015	40.23	40.33	39.94	40.29	881,821	+0.13(+0.33%)
Nov 25, 2015	40.22	40.16	40.16	40.16	1,804,540	+0.00(+0.00%)
Nov 24, 2015	39.42	40.28	39.37	40.16	2,975,030	-0.01(-0.02%)
Nov 23, 2015	40.67	40.75	40.14	40.17	2,734,071	-0.48(-1.17%)
Nov 20, 2015	40.91	41.11	40.58	40.64	2,568,823	-0.13(-0.32%)
Nov 19, 2015	40.83	41.07	40.63	40.77	1,421,027	-0.19(-0.47%)
Nov 18, 2015	40.36	41.04	40.02	40.97	1,937,996	+0.64(+1.58%)
Nov 17, 2015	40.69	40.98	40.21	40.33	1,861,506	-0.17(-0.42%)
Nov 16, 2015	39.89	40.50	39.59	40.50	1,971,316	+0.65(+1.62%)
Nov 13, 2015	39.68	40.20	39.55	39.85	2,191,323	+0.01(+0.02%)
Nov 12, 2015	40.53	40.61	39.82	39.84	2,718,927	-0.97(-2.37%)
Nov 11, 2015	41.10	41.27	40.74	40.81	1,246,716	-0.16(-0.39%)
Nov 10, 2015	40.77	41.13	40.62	40.97	1,594,300	+0.03(+0.07%)
Nov 09, 2015	41.97	41.97	40.72	40.94	2,531,520	-0.83(-1.98%)
Nov 06, 2015	41.41	42.20	41.35	41.77	2,937,844	+1.35(+3.34%)
Nov 05, 2015	40.17	40.53	39.96	40.42	2,306,796	+0.18(+0.44%)
Nov 04, 2015	40.31	40.50	39.97	40.25	3,185,745	+0.06(+0.15%)
Nov 03, 2015	39.87	40.45	39.86	40.19	2,969,957	+0.10(+0.26%)
Nov 02, 2015	39.46	40.19	39.17	40.08	2,390,073	+0.84(+2.13%)
Oct 30, 2015	39.53	39.69	39.12	39.25	3,127,227	-0.25(-0.63%)
Oct 29, 2015	39.29	40.52	39.21	39.50	3,885,382	+0.47(+1.20%)
Oct 28, 2015	38.75	39.12	37.69	39.03	3,501,713	+1.42(+3.76%)
Oct 27, 2015	37.69	37.96	37.37	37.61	2,670,179	-0.58(-1.52%)
Oct 26, 2015	38.23	38.38	37.95	38.19	1,795,788	-0.20(-0.52%)
Oct 23, 2015	37.88	38.40	37.66	38.39	2,486,678	+0.70(+1.85%)
Oct 22, 2015	37.27	37.87	37.23	37.69	2,784,066	+0.69(+1.86%)
Oct 21, 2015	37.25	37.58	36.97	37.00	2,348,226	-0.17(-0.45%)
Oct 20, 2015	36.81	37.36	36.77	37.17	2,389,795	+0.32(+0.86%)
Oct 19, 2015	36.52	37.00	36.41	36.86	2,492,772	+0.12(+0.32%)
Oct 16, 2015	36.58	36.77	36.25	36.74	2,413,599	+0.31(+0.85%)
Oct 15, 2015	35.92	36.44	35.65	36.43	2,020,480	+0.87(+2.43%)
Oct 14, 2015	35.69	35.94	35.24	35.57	2,701,771	-0.23(-0.64%)
Oct 13, 2015	35.91	36.32	35.77	35.79	1,667,988	-0.48(-1.31%)
Oct 12, 2015	36.25	36.49	36.10	36.27	1,365,656	-0.01(-0.04%)
Oct 09, 2015	36.43	36.74	36.09	36.29	2,472,858	-0.15(-0.40%)
Oct 08, 2015	35.85	36.53	35.72	36.43	2,804,234	+0.32(+0.87%)
Oct 07, 2015	35.95	36.34	35.65	36.12	3,230,631	+0.51(+1.44%)
Oct 06, 2015	35.44	35.77	35.31	35.60	2,390,041	+0.06(+0.16%)
Oct 05, 2015	34.81	35.73	34.62	35.54	2,988,420	+1.07(+3.12%)
Oct 02, 2015	33.62	34.47	33.28	34.47	3,124,628	-0.25(-0.72%)
Oct 01, 2015	34.63	34.99	34.29	34.72	2,203,250	+0.05(+0.15%)
Sep 30, 2015	34.81	34.94	34.32	34.67	2,464,553	+0.39(+1.15%)
Sep 29, 2015	34.07	34.33	33.52	34.27	3,945,205	+0.62(+1.85%)
Sep 28, 2015	34.60	34.70	33.54	33.65	2,722,116	-1.40(-4.00%)
Sep 25, 2015	35.49	35.49	34.79	35.06	2,296,192	+0.60(+1.74%)
Sep 24, 2015	34.16	34.55	33.90	34.46	3,553,989	-0.19(-0.55%)
Sep 23, 2015	34.79	35.08	34.51	34.65	2,278,920	-0.05(-0.15%)
Sep 22, 2015	34.61	34.95	34.42	34.70	1,715,869	-0.57(-1.62%)
Sep 21, 2015	34.92	35.58	34.84	35.27	2,578,131	+0.50(+1.43%)
Sep 18, 2015	35.25	35.40	34.55	34.77	6,015,915	-1.26(-3.51%)
Sep 17, 2015	37.04	37.20	35.87	36.03	3,077,224	-1.03(-2.78%)
Sep 16, 2015	36.88	37.17	36.66	37.06	1,990,956	+0.18(+0.50%)
Sep 15, 2015	36.47	37.04	36.38	36.88	2,510,752	+0.69(+1.90%)
Sep 14, 2015	36.32	36.51	36.03	36.20	1,761,913	-0.28(-0.76%)
Sep 11, 2015	36.06	36.49	35.79	36.47	1,960,680	+0.14(+0.38%)
Sep 10, 2015	36.10	36.71	35.80	36.33	2,958,203	+0.41(+1.14%)
Sep 09, 2015	36.79	37.17	35.84	35.92	2,892,337	-0.25(-0.69%)
Sep 08, 2015	36.03	36.21	35.60	36.17	1,967,103	+0.82(+2.31%)
Sep 04, 2015	35.82	35.35	35.35	35.35	2,188,306	-0.74(-2.04%)
Sep 03, 2015	35.98	36.60	35.95	36.09	2,153,820	+0.19(+0.53%)
Sep 02, 2015	36.20	36.20	35.30	35.90	2,446,353	+0.62(+1.76%)

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.