Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.14	33.17	32.75	32.76	20,887,546	-0.41(-1.23%)
Nov 27, 2015	33.08	33.24	32.90	33.17	9,414,707	+0.09(+0.28%)
Nov 25, 2015	33.04	33.08	33.08	33.08	13,561,564	+0.00(+0.00%)
Nov 24, 2015	32.57	33.26	32.54	33.08	20,669,826	+0.31(+0.93%)
Nov 23, 2015	32.46	32.94	32.44	32.77	17,485,366	+0.40(+1.25%)
Nov 20, 2015	33.04	33.24	32.34	32.37	25,931,430	-0.52(-1.58%)
Nov 19, 2015	32.28	33.03	32.28	32.88	31,581,542	+0.63(+1.96%)
Nov 18, 2015	31.86	32.30	31.79	32.25	16,983,106	+0.47(+1.46%)
Nov 17, 2015	31.92	32.15	31.66	31.79	16,699,520	-0.22(-0.69%)
Nov 16, 2015	31.60	32.04	31.57	32.01	14,741,356	+0.44(+1.40%)
Nov 13, 2015	31.63	31.87	31.55	31.57	15,232,449	-0.15(-0.48%)
Nov 12, 2015	32.05	32.08	31.71	31.72	14,059,817	-0.35(-1.09%)
Nov 11, 2015	31.99	32.19	31.98	32.07	11,931,057	+0.21(+0.65%)
Nov 10, 2015	31.61	31.89	31.60	31.86	10,858,654	+0.18(+0.55%)
Nov 09, 2015	31.81	31.88	31.53	31.69	14,191,400	-0.32(-1.00%)
Nov 06, 2015	32.02	32.20	31.74	32.01	15,635,214	-0.28(-0.87%)
Nov 05, 2015	32.04	32.30	32.02	32.29	12,617,967	+0.27(+0.86%)
Nov 04, 2015	32.24	32.34	31.95	32.02	13,749,789	-0.15(-0.45%)
Nov 03, 2015	32.18	32.28	31.89	32.16	12,707,087	-0.06(-0.19%)
Nov 02, 2015	32.28	32.31	31.96	32.22	21,305,718	-0.08(-0.26%)
Oct 30, 2015	32.65	32.69	32.30	32.30	20,131,022	-0.34(-1.03%)
Oct 29, 2015	32.54	32.72	32.29	32.64	12,358,723	+0.05(+0.14%)
Oct 28, 2015	32.61	32.67	32.20	32.59	17,917,034	+0.09(+0.28%)
Oct 27, 2015	32.42	32.63	32.40	32.50	39,546,672	+0.02(+0.05%)
Oct 26, 2015	32.62	32.72	32.39	32.49	19,386,934	-0.15(-0.47%)
Oct 23, 2015	33.04	33.04	32.61	32.64	24,640,538	-0.34(-1.04%)
Oct 22, 2015	32.37	33.45	32.35	32.98	47,089,280	+0.80(+2.49%)
Oct 21, 2015	31.99	32.43	31.82	32.18	25,487,172	-0.08(-0.24%)
Oct 20, 2015	32.04	32.34	32.04	32.26	21,236,042	+0.23(+0.71%)
Oct 19, 2015	31.96	32.08	31.89	32.03	20,390,096	-0.02(-0.07%)
Oct 16, 2015	32.16	32.20	31.95	32.05	26,722,526	+0.08(+0.24%)
Oct 15, 2015	31.94	32.06	31.73	31.98	15,471,139	+0.18(+0.58%)
Oct 14, 2015	31.70	32.01	31.70	31.79	18,589,162	+0.02(+0.07%)
Oct 13, 2015	31.89	31.97	31.69	31.77	16,915,816	-0.27(-0.83%)
Oct 12, 2015	31.91	32.26	31.89	32.04	16,122,617	-0.02(-0.05%)
Oct 09, 2015	31.90	32.13	31.87	32.05	18,262,948	+0.03(+0.10%)
Oct 08, 2015	31.47	32.03	31.47	32.02	15,679,095	+0.35(+1.11%)
Oct 07, 2015	31.38	31.74	31.35	31.67	18,879,344	+0.43(+1.37%)
Oct 06, 2015	31.31	31.53	31.22	31.24	19,112,738	-0.04(-0.12%)
Oct 05, 2015	30.86	31.31	30.84	31.28	20,529,930	+0.47(+1.53%)
Oct 02, 2015	30.18	30.81	30.02	30.81	20,368,444	+0.45(+1.48%)
Oct 01, 2015	30.68	30.87	30.21	30.36	25,703,150	-0.24(-0.80%)
Sep 30, 2015	30.42	30.69	30.36	30.60	25,894,560	+0.35(+1.16%)
Sep 29, 2015	30.15	30.29	30.00	30.25	18,571,988	+0.10(+0.33%)
Sep 28, 2015	30.15	30.38	30.00	30.15	25,331,086	-0.07(-0.23%)
Sep 25, 2015	30.08	30.57	30.00	30.22	29,511,046	+0.36(+1.20%)
Sep 24, 2015	29.38	29.90	29.38	29.86	25,413,484	+0.30(+1.01%)
Sep 23, 2015	29.59	29.66	29.41	29.57	11,681,525	-0.02(-0.08%)
Sep 22, 2015	29.51	29.74	29.43	29.59	19,692,108	-0.31(-1.02%)
Sep 21, 2015	29.79	29.99	29.70	29.89	16,958,044	+0.16(+0.54%)
Sep 18, 2015	29.64	29.98	29.53	29.73	36,086,636	-0.31(-1.02%)
Sep 17, 2015	29.86	30.21	29.78	30.04	27,834,546	+0.18(+0.59%)
Sep 16, 2015	29.50	29.89	29.35	29.86	29,146,348	+0.50(+1.69%)
Sep 15, 2015	29.04	29.47	28.93	29.37	17,068,206	+0.31(+1.05%)
Sep 14, 2015	29.15	29.15	28.87	29.06	11,731,590	-0.02(-0.08%)
Sep 11, 2015	28.99	29.13	28.86	29.09	15,472,093	+0.03(+0.11%)
Sep 10, 2015	28.97	29.23	28.93	29.06	19,768,612	+0.09(+0.31%)
Sep 09, 2015	29.58	29.65	28.89	28.96	18,200,914	-0.45(-1.54%)
Sep 08, 2015	29.40	29.52	29.19	29.42	20,196,620	+0.29(+0.99%)
Sep 04, 2015	29.25	29.13	29.13	29.13	20,430,188	-0.48(-1.63%)
Sep 03, 2015	29.42	29.75	29.37	29.62	17,601,910	+0.20(+0.67%)
Sep 02, 2015	29.52	29.55	29.16	29.42	18,584,684	+0.11(+0.39%)

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.