Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.02	34.15	33.12	33.19	1,429,808	-0.78(-2.30%)
Nov 27, 2015	33.89	34.39	33.58	33.97	655,448	+0.26(+0.77%)
Nov 25, 2015	33.49	33.71	33.71	33.71	1,184,300	+0.02(+0.06%)
Nov 24, 2015	32.06	33.90	31.73	33.69	2,457,218	+1.49(+4.63%)
Nov 23, 2015	31.26	32.83	31.05	32.20	2,258,617	+0.87(+2.78%)
Nov 20, 2015	30.65	31.49	30.41	31.33	2,406,208	+0.93(+3.06%)
Nov 19, 2015	32.10	32.10	29.72	30.40	5,362,394	-2.65(-8.02%)
Nov 18, 2015	32.67	33.18	32.49	33.05	1,704,377	+0.40(+1.23%)
Nov 17, 2015	32.53	33.07	31.96	32.65	2,151,310	+0.10(+0.31%)
Nov 16, 2015	31.77	32.56	31.60	32.55	1,703,754	+0.84(+2.65%)
Nov 13, 2015	31.39	32.56	30.74	31.71	2,411,960	+0.28(+0.89%)
Nov 12, 2015	32.67	32.73	31.40	31.43	2,595,942	-1.40(-4.26%)
Nov 11, 2015	34.41	34.41	32.16	32.83	2,946,218	-1.45(-4.23%)
Nov 10, 2015	34.50	34.82	33.60	34.28	1,705,850	-0.40(-1.15%)
Nov 09, 2015	35.21	35.31	34.04	34.68	2,212,261	-0.66(-1.87%)
Nov 06, 2015	33.38	35.95	33.30	35.34	3,505,937	+1.72(+5.12%)
Nov 05, 2015	34.05	34.30	32.90	33.62	3,053,582	-0.58(-1.70%)
Nov 04, 2015	34.49	34.65	33.25	34.20	2,985,176	-0.06(-0.18%)
Nov 03, 2015	32.37	35.52	32.15	34.26	6,593,439	+1.51(+4.61%)
Nov 02, 2015	31.60	33.19	31.60	32.75	3,254,899	+1.38(+4.40%)
Oct 30, 2015	32.29	32.51	31.34	31.37	3,722,260	-0.58(-1.82%)
Oct 29, 2015	31.81	32.97	31.61	31.95	2,606,484	+0.10(+0.31%)
Oct 28, 2015	29.60	32.07	29.07	31.85	4,174,371	+2.17(+7.31%)
Oct 27, 2015	30.44	30.74	29.38	29.68	3,323,281	-0.76(-2.50%)
Oct 26, 2015	29.86	30.97	29.09	30.44	3,858,107	+0.45(+1.50%)
Oct 23, 2015	29.61	30.25	28.39	29.99	8,012,974	+1.75(+6.20%)
Oct 22, 2015	30.02	30.62	26.62	28.24	15,697,822	-6.57(-18.87%)
Oct 21, 2015	36.60	36.67	34.19	34.81	2,920,299	-1.59(-4.37%)
Oct 20, 2015	36.08	37.25	35.88	36.40	2,275,262	+0.35(+0.97%)
Oct 19, 2015	35.55	36.25	35.07	36.05	1,620,165	+0.18(+0.50%)
Oct 16, 2015	35.21	36.40	35.08	35.87	2,473,752	+0.87(+2.49%)
Oct 15, 2015	32.13	35.14	31.52	35.00	6,732,927	-0.04(-0.11%)
Oct 14, 2015	36.10	36.35	34.92	35.04	2,485,940	-0.89(-2.48%)
Oct 13, 2015	36.21	37.24	35.85	35.93	2,509,324	-0.42(-1.16%)
Oct 12, 2015	37.38	37.38	35.90	36.35	2,579,808	-0.94(-2.52%)
Oct 09, 2015	37.28	37.57	36.85	37.29	2,955,903	+0.03(+0.08%)
Oct 08, 2015	38.03	38.19	36.42	37.26	2,448,970	-0.95(-2.49%)
Oct 07, 2015	38.00	38.54	37.25	38.21	2,928,301	+0.39(+1.03%)
Oct 06, 2015	37.99	38.75	37.53	37.82	3,270,693	-0.16(-0.42%)
Oct 05, 2015	37.60	39.75	37.25	37.98	6,694,792	+1.66(+4.57%)
Oct 02, 2015	35.56	36.33	34.94	36.32	3,420,708	-0.07(-0.19%)
Oct 01, 2015	36.92	37.09	35.36	36.39	3,098,835	-0.53(-1.44%)
Sep 30, 2015	36.64	37.21	35.80	36.92	3,870,977	+0.89(+2.47%)
Sep 29, 2015	37.26	37.48	35.76	36.03	4,307,526	-1.12(-3.01%)
Sep 28, 2015	39.95	40.07	36.56	37.15	4,439,016	-3.38(-8.34%)
Sep 25, 2015	42.65	43.24	40.14	40.53	2,576,443	-1.91(-4.50%)
Sep 24, 2015	43.94	43.96	42.01	42.44	2,194,574	-2.00(-4.50%)
Sep 23, 2015	43.86	45.12	43.30	44.44	2,316,746	+0.84(+1.93%)
Sep 22, 2015	43.25	44.03	42.79	43.60	1,902,153	-0.17(-0.39%)
Sep 21, 2015	44.90	45.08	43.50	43.77	1,724,374	-0.73(-1.64%)
Sep 18, 2015	46.41	46.95	44.26	44.50	2,838,073	-2.65(-5.62%)
Sep 17, 2015	46.73	47.78	46.15	47.15	1,199,144	+0.58(+1.25%)
Sep 16, 2015	46.70	46.92	45.83	46.57	1,844,407	-0.37(-0.79%)
Sep 15, 2015	47.13	47.24	46.28	46.94	976,315	-0.15(-0.32%)
Sep 14, 2015	47.02	47.36	46.67	47.09	1,245,401	+0.23(+0.49%)
Sep 11, 2015	46.94	47.13	46.34	46.86	912,052	-0.31(-0.66%)
Sep 10, 2015	47.56	48.17	46.93	47.17	1,132,938	-0.24(-0.51%)
Sep 09, 2015	48.80	49.06	47.30	47.41	1,022,855	-0.87(-1.80%)
Sep 08, 2015	48.12	48.48	47.62	48.28	1,306,436	+1.07(+2.27%)
Sep 04, 2015	47.19	47.21	47.21	47.21	970,400	-0.61(-1.28%)
Sep 03, 2015	48.09	49.25	47.65	47.82	1,191,868	+0.01(+0.02%)
Sep 02, 2015	47.79	48.00	46.77	47.81	1,573,529	+0.47(+0.99%)

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.