Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.09	39.17	38.76	38.95	3,443,992	-0.14(-0.36%)
Nov 27, 2015	38.49	39.30	38.34	39.09	2,078,323	+0.59(+1.52%)
Nov 25, 2015	37.81	38.50	38.50	38.50	4,076,684	+0.62(+1.65%)
Nov 24, 2015	37.08	37.93	37.00	37.88	6,086,646	+0.60(+1.60%)
Nov 23, 2015	36.59	37.32	36.45	37.28	6,951,022	+0.70(+1.91%)
Nov 20, 2015	36.12	36.66	35.88	36.59	5,848,999	+0.73(+2.03%)
Nov 19, 2015	36.47	36.97	35.68	35.86	7,811,018	-0.78(-2.14%)
Nov 18, 2015	35.79	36.66	35.73	36.64	7,074,995	+0.89(+2.50%)
Nov 17, 2015	34.00	35.86	34.00	35.75	8,245,159	+0.98(+2.81%)
Nov 16, 2015	34.23	34.92	34.09	34.77	2,673,291	+0.52(+1.52%)
Nov 13, 2015	34.82	34.99	34.12	34.25	3,580,752	-0.67(-1.92%)
Nov 12, 2015	34.80	35.18	34.69	34.92	3,324,410	-0.16(-0.45%)
Nov 11, 2015	35.54	35.60	35.07	35.08	2,114,215	-0.30(-0.84%)
Nov 10, 2015	35.29	35.56	35.10	35.37	4,659,467	+0.06(+0.16%)
Nov 09, 2015	35.43	35.47	34.91	35.32	3,338,638	-0.20(-0.58%)
Nov 06, 2015	35.49	35.80	35.37	35.52	2,109,180	-0.15(-0.42%)
Nov 05, 2015	35.64	35.86	35.33	35.67	1,524,556	-0.04(-0.10%)
Nov 04, 2015	35.70	35.84	35.39	35.71	1,685,237	+0.07(+0.18%)
Nov 03, 2015	35.68	35.88	35.54	35.64	1,595,220	-0.30(-0.83%)
Nov 02, 2015	35.27	35.97	35.21	35.94	1,944,170	+0.77(+2.20%)
Oct 30, 2015	35.13	35.49	35.09	35.17	2,356,273	+0.06(+0.16%)
Oct 29, 2015	34.90	35.18	34.72	35.11	1,451,874	+0.17(+0.48%)
Oct 28, 2015	34.52	35.03	34.25	34.95	1,911,249	+0.44(+1.27%)
Oct 27, 2015	34.15	34.52	33.96	34.51	2,745,531	+0.21(+0.60%)
Oct 26, 2015	34.44	34.56	34.17	34.30	2,091,929	-0.26(-0.75%)
Oct 23, 2015	34.00	34.71	33.70	34.56	2,933,930	+0.95(+2.83%)
Oct 22, 2015	33.56	34.41	33.53	33.61	3,968,543	+0.18(+0.53%)
Oct 21, 2015	34.03	34.09	33.34	33.44	3,099,023	-0.39(-1.16%)
Oct 20, 2015	33.63	34.01	33.56	33.83	2,829,926	+0.08(+0.25%)
Oct 19, 2015	33.24	33.74	33.15	33.74	3,957,342	+0.42(+1.26%)
Oct 16, 2015	33.24	33.55	32.94	33.33	1,883,541	+0.19(+0.56%)
Oct 15, 2015	32.71	33.23	32.40	33.14	1,538,548	+0.49(+1.51%)
Oct 14, 2015	33.19	33.32	32.57	32.65	1,768,754	-0.54(-1.63%)
Oct 13, 2015	33.31	33.75	33.09	33.19	2,558,758	-0.34(-1.00%)
Oct 12, 2015	33.60	33.70	33.40	33.52	1,449,296	-0.22(-0.66%)
Oct 09, 2015	33.47	33.85	33.42	33.74	3,471,074	+0.20(+0.61%)
Oct 08, 2015	32.96	33.60	32.92	33.54	2,789,704	+0.44(+1.32%)
Oct 07, 2015	32.79	33.33	32.69	33.10	3,317,151	+0.60(+1.83%)
Oct 06, 2015	32.72	32.79	32.16	32.51	1,968,746	-0.41(-1.25%)
Oct 05, 2015	32.64	32.96	32.45	32.92	1,798,840	+0.62(+1.93%)
Oct 02, 2015	30.90	32.30	30.84	32.29	3,778,688	+0.87(+2.76%)
Oct 01, 2015	31.97	32.11	31.18	31.43	3,233,282	-0.55(-1.72%)
Sep 30, 2015	31.74	32.07	31.36	31.97	2,733,267	+0.55(+1.75%)
Sep 29, 2015	31.07	31.72	30.96	31.43	2,418,271	+0.34(+1.11%)
Sep 28, 2015	31.79	31.92	31.03	31.08	2,808,091	-1.01(-3.13%)
Sep 25, 2015	32.32	32.62	31.76	32.09	2,931,811	+0.00(+0.00%)
Sep 24, 2015	32.10	32.17	31.71	32.09	2,184,713	-0.37(-1.14%)
Sep 23, 2015	32.60	32.73	32.33	32.46	2,113,228	-0.09(-0.29%)
Sep 22, 2015	32.68	32.81	32.45	32.55	2,458,642	-0.59(-1.79%)
Sep 21, 2015	33.40	33.50	32.89	33.15	2,843,079	-0.05(-0.14%)
Sep 18, 2015	33.30	33.64	33.05	33.19	3,609,671	-0.61(-1.81%)
Sep 17, 2015	34.02	34.35	33.70	33.80	1,958,727	-0.11(-0.33%)
Sep 16, 2015	33.57	34.24	33.49	33.92	2,293,658	+0.34(+1.02%)
Sep 15, 2015	33.20	33.71	32.98	33.57	1,887,287	+0.56(+1.69%)
Sep 14, 2015	33.36	33.52	32.80	33.02	2,394,016	-0.38(-1.14%)
Sep 11, 2015	33.12	33.40	32.91	33.40	1,554,564	+0.09(+0.28%)
Sep 10, 2015	33.07	33.47	32.91	33.30	1,753,773	+0.30(+0.90%)
Sep 09, 2015	33.90	34.18	32.91	33.01	2,030,038	-0.62(-1.85%)
Sep 08, 2015	33.27	33.67	32.98	33.63	1,924,638	+1.07(+3.28%)
Sep 04, 2015	32.54	32.56	32.56	32.56	3,035,431	-0.64(-1.93%)
Sep 03, 2015	33.07	33.54	32.99	33.20	2,305,185	+0.20(+0.62%)
Sep 02, 2015	32.81	33.00	32.39	33.00	2,281,894	+0.72(+2.24%)

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.