Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.09	35.79	34.53	34.82	4,487	+0.33(+0.96%)
Nov 27, 2015	35.44	35.44	34.49	34.49	3,794	-0.69(-1.96%)
Nov 25, 2015	34.71	35.18	35.18	35.18	2,460	-0.08(-0.24%)
Nov 24, 2015	34.68	35.79	33.80	35.26	3,042	+0.58(+1.67%)
Nov 23, 2015	35.65	35.65	33.19	34.68	15,741	-0.14(-0.40%)
Nov 20, 2015	36.66	36.66	34.24	34.82	15,304	-1.63(-4.47%)
Nov 19, 2015	36.34	36.81	35.62	36.45	6,728	-0.33(-0.90%)
Nov 18, 2015	35.92	37.58	35.92	36.78	2,078	+0.19(+0.53%)
Nov 17, 2015	37.33	37.33	36.59	36.59	503	-0.23(-0.64%)
Nov 16, 2015	36.91	37.08	36.37	36.82	2,504	+1.15(+3.21%)
Nov 13, 2015	35.92	36.01	33.99	35.68	8,613	-0.22(-0.62%)
Nov 12, 2015	35.95	36.48	35.37	35.90	10,114	-1.27(-3.42%)
Nov 11, 2015	38.05	38.05	36.53	37.17	6,618	-1.05(-2.76%)
Nov 10, 2015	38.55	38.55	37.47	38.22	1,768	-0.11(-0.28%)
Nov 09, 2015	38.69	38.69	38.02	38.33	4,316	-0.66(-1.70%)
Nov 06, 2015	39.54	39.68	38.77	38.99	6,737	-0.28(-0.70%)
Nov 05, 2015	39.93	40.35	39.05	39.27	6,113	-1.08(-2.67%)
Nov 04, 2015	41.56	41.56	39.57	40.35	14,931	-1.58(-3.76%)
Nov 03, 2015	40.90	42.25	40.90	41.92	6,642	+1.58(+3.90%)
Nov 02, 2015	39.74	40.91	39.35	40.35	4,640	+0.55(+1.39%)
Oct 30, 2015	39.18	39.96	38.23	39.79	2,886	+0.61(+1.55%)
Oct 29, 2015	38.00	39.21	38.00	39.18	2,826	+1.22(+3.20%)
Oct 28, 2015	36.17	38.13	36.17	37.97	7,335	+2.10(+5.86%)
Oct 27, 2015	37.25	37.25	35.63	35.87	6,317	-1.24(-3.35%)
Oct 26, 2015	38.58	38.58	37.03	37.11	6,785	-1.35(-3.52%)
Oct 23, 2015	41.61	41.61	37.97	38.47	3,997	-0.39(-1.00%)
Oct 22, 2015	40.15	40.15	38.13	38.85	13,182	-1.33(-3.30%)
Oct 21, 2015	41.42	41.42	40.12	40.18	321	-0.86(-2.09%)
Oct 20, 2015	41.26	41.53	40.98	41.04	2,822	+0.28(+0.68%)
Oct 19, 2015	41.84	41.84	40.54	40.76	3,347	-1.08(-2.58%)
Oct 16, 2015	41.09	41.98	40.97	41.84	12,195	+0.55(+1.34%)
Oct 15, 2015	40.48	41.45	40.01	41.28	5,436	+0.50(+1.22%)
Oct 14, 2015	40.46	40.79	39.57	40.79	23,059	+0.28(+0.68%)
Oct 13, 2015	41.70	41.70	40.48	40.51	28,363	-0.88(-2.14%)
Oct 12, 2015	42.11	42.11	41.09	41.40	5,122	-0.84(-2.00%)
Oct 09, 2015	42.83	42.83	42.22	42.24	2,528	-0.70(-1.64%)
Oct 08, 2015	42.06	42.94	41.45	42.94	1,944	+0.99(+2.37%)
Oct 07, 2015	41.73	42.14	41.34	41.95	3,746	+1.08(+2.64%)
Oct 06, 2015	42.14	43.03	40.66	40.87	6,777	-0.79(-1.89%)
Oct 05, 2015	39.87	42.06	39.87	41.66	7,749	+2.35(+5.98%)
Oct 02, 2015	37.85	39.31	37.85	39.31	1,263	+1.76(+4.70%)
Oct 01, 2015	36.79	37.67	36.07	37.54	4,042	+1.87(+5.24%)
Sep 30, 2015	32.73	38.26	31.77	35.67	39,170	+3.61(+11.25%)
Sep 29, 2015	34.98	35.83	32.07	32.07	45,764	-2.94(-8.40%)
Sep 28, 2015	37.14	37.14	34.60	35.00	7,549	-3.07(-8.07%)
Sep 25, 2015	38.77	40.70	36.74	38.08	44,584	-0.27(-0.69%)
Sep 24, 2015	38.13	38.50	36.50	38.34	17,510	-0.30(-0.76%)
Sep 23, 2015	41.58	41.58	38.10	38.64	21,629	-2.14(-5.24%)
Sep 22, 2015	43.10	43.13	40.67	40.78	3,635	-1.10(-2.62%)
Sep 21, 2015	42.07	43.39	40.78	41.87	2,451	+1.20(+2.96%)
Sep 18, 2015	41.93	41.93	40.67	40.67	3,932	-1.46(-3.46%)
Sep 17, 2015	41.20	42.81	41.20	42.13	3,964	+0.84(+2.04%)
Sep 16, 2015	40.88	41.39	40.88	41.28	3,226	+0.51(+1.25%)
Sep 15, 2015	41.52	41.66	40.75	40.78	2,846	+0.00(+0.00%)
Sep 14, 2015	41.42	42.25	40.78	40.78	5,335	-0.40(-0.97%)
Sep 11, 2015	42.91	43.18	41.04	41.18	8,424	-2.16(-4.99%)
Sep 10, 2015	43.07	43.34	43.04	43.34	2,608	+0.08(+0.19%)
Sep 09, 2015	44.09	44.62	43.13	43.26	13,474	-0.88(-1.99%)
Sep 08, 2015	44.36	44.44	44.06	44.14	3,695	-0.01(-0.01%)
Sep 04, 2015	44.89	44.14	44.14	44.14	2,619	-0.24(-0.54%)
Sep 03, 2015	44.40	45.29	43.74	44.38	13,600	+0.64(+1.47%)
Sep 02, 2015	44.44	44.62	43.50	43.74	8,011	+0.13(+0.31%)

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.