Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.75	32.90	31.63	32.01	7,046,760	-0.64(-1.96%)
Nov 27, 2015	33.16	33.28	32.37	32.65	1,937,445	-0.29(-0.89%)
Nov 25, 2015	32.92	32.94	32.94	32.94	3,958,444	-0.02(-0.06%)
Nov 24, 2015	32.16	33.32	32.14	32.96	4,804,655	+0.60(+1.87%)
Nov 23, 2015	32.13	32.58	32.06	32.35	5,182,634	+0.41(+1.28%)
Nov 20, 2015	30.96	31.98	30.96	31.95	7,466,390	+1.26(+4.12%)
Nov 19, 2015	30.83	31.09	30.56	30.68	4,075,997	+0.02(+0.07%)
Nov 18, 2015	30.07	30.77	29.69	30.66	6,634,759	+0.75(+2.50%)
Nov 17, 2015	30.09	30.68	29.51	29.92	6,528,339	+0.07(+0.25%)
Nov 16, 2015	28.99	29.88	28.91	29.84	6,101,774	+0.74(+2.54%)
Nov 13, 2015	30.34	30.34	28.43	29.10	14,698,525	-2.00(-6.42%)
Nov 12, 2015	30.85	32.08	30.56	31.10	28,252,496	+1.79(+6.09%)
Nov 11, 2015	29.88	29.91	28.65	29.31	14,468,243	-1.66(-5.35%)
Nov 10, 2015	29.63	31.07	29.55	30.97	10,048,860	+1.10(+3.68%)
Nov 09, 2015	31.25	31.38	29.65	29.87	9,010,410	-1.76(-5.56%)
Nov 06, 2015	31.61	32.06	31.38	31.63	6,016,359	-0.06(-0.19%)
Nov 05, 2015	31.46	31.76	31.14	31.69	4,306,077	+0.31(+0.97%)
Nov 04, 2015	32.22	32.32	31.12	31.38	3,815,541	-0.79(-2.45%)
Nov 03, 2015	31.73	32.71	31.73	32.17	4,821,405	+0.45(+1.41%)
Nov 02, 2015	31.34	31.77	30.23	31.72	5,810,253	+0.40(+1.28%)
Oct 30, 2015	30.41	31.66	30.39	31.32	4,938,064	+1.05(+3.45%)
Oct 29, 2015	31.01	31.06	29.92	30.28	4,168,188	-0.76(-2.45%)
Oct 28, 2015	31.09	31.25	30.67	31.04	3,739,227	-0.04(-0.13%)
Oct 27, 2015	30.79	31.15	30.58	31.08	7,900,298	+0.29(+0.95%)
Oct 26, 2015	29.84	31.05	29.65	30.79	5,098,170	+0.86(+2.88%)
Oct 23, 2015	30.89	30.89	29.51	29.92	5,146,623	-0.92(-2.99%)
Oct 22, 2015	31.07	31.23	30.54	30.85	3,648,878	-0.16(-0.50%)
Oct 21, 2015	31.50	31.67	30.97	31.00	2,795,286	-0.45(-1.43%)
Oct 20, 2015	31.04	31.47	30.89	31.45	3,653,536	+0.43(+1.40%)
Oct 19, 2015	31.18	31.44	30.73	31.02	3,996,634	-0.18(-0.57%)
Oct 16, 2015	30.77	31.22	30.59	31.19	3,634,259	+0.51(+1.66%)
Oct 15, 2015	30.68	30.85	30.32	30.68	4,705,420	+0.12(+0.38%)
Oct 14, 2015	31.10	31.30	30.28	30.57	4,441,897	-0.41(-1.32%)
Oct 13, 2015	31.49	31.77	30.96	30.98	2,465,870	-0.60(-1.91%)
Oct 12, 2015	32.09	32.09	31.44	31.58	2,439,132	-0.52(-1.63%)
Oct 09, 2015	31.65	32.18	31.53	32.10	5,569,928	+0.42(+1.33%)
Oct 08, 2015	31.36	31.92	31.27	31.68	4,218,614	+0.34(+1.08%)
Oct 07, 2015	31.66	32.02	31.06	31.34	3,197,391	-0.23(-0.73%)
Oct 06, 2015	31.53	31.67	31.00	31.57	5,395,400	-0.23(-0.73%)
Oct 05, 2015	31.10	31.97	31.04	31.80	4,831,081	+0.97(+3.15%)
Oct 02, 2015	30.35	30.83	29.91	30.83	6,281,432	+0.23(+0.75%)
Oct 01, 2015	32.04	32.27	30.40	30.60	6,895,145	-0.85(-2.70%)
Sep 30, 2015	31.59	31.79	31.30	31.45	4,529,804	+0.03(+0.09%)
Sep 29, 2015	31.44	32.28	30.98	31.42	7,902,384	+0.11(+0.35%)
Sep 28, 2015	32.31	32.55	31.30	31.32	4,195,691	-1.08(-3.33%)
Sep 25, 2015	32.82	32.83	32.30	32.40	4,339,222	-0.10(-0.29%)
Sep 24, 2015	32.71	32.82	32.34	32.49	3,840,769	-0.46(-1.40%)
Sep 23, 2015	33.33	33.43	32.67	32.95	3,210,921	-0.26(-0.78%)
Sep 22, 2015	33.22	33.31	32.82	33.21	2,658,343	-0.20(-0.59%)
Sep 21, 2015	33.73	34.03	33.33	33.41	4,961,829	-0.01(-0.04%)
Sep 18, 2015	34.05	34.34	33.29	33.42	9,387,670	-0.99(-2.88%)
Sep 17, 2015	35.17	35.47	34.34	34.41	4,731,284	-0.80(-2.28%)
Sep 16, 2015	34.22	35.28	34.21	35.21	5,032,034	+0.94(+2.73%)
Sep 15, 2015	34.64	34.64	34.22	34.28	3,843,719	-0.18(-0.53%)
Sep 14, 2015	34.41	34.72	34.33	34.46	3,028,981	+0.00(+0.00%)
Sep 11, 2015	34.19	34.47	33.98	34.46	3,121,921	-0.07(-0.20%)
Sep 10, 2015	34.29	34.81	34.20	34.53	2,501,146	-0.01(-0.04%)
Sep 09, 2015	35.21	35.54	34.47	34.54	3,279,679	-0.54(-1.55%)
Sep 08, 2015	34.71	35.11	34.45	35.09	3,019,858	+0.81(+2.36%)
Sep 04, 2015	34.59	34.28	34.28	34.28	3,721,237	-0.42(-1.21%)
Sep 03, 2015	34.40	35.48	34.37	34.70	6,703,482	+0.44(+1.28%)
Sep 02, 2015	34.14	34.33	33.66	34.26	4,355,990	+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.