Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.32	36.02	34.76	35.05	4,458	+0.33(+0.96%)
Nov 27, 2015	35.67	35.67	34.71	34.71	3,770	-0.70(-1.96%)
Nov 25, 2015	34.93	35.41	35.41	35.41	2,444	-0.08(-0.24%)
Nov 24, 2015	34.91	36.02	34.02	35.49	3,022	+0.58(+1.67%)
Nov 23, 2015	35.88	35.88	33.40	34.91	15,639	-0.14(-0.40%)
Nov 20, 2015	36.90	36.90	34.46	35.05	15,205	-1.64(-4.47%)
Nov 19, 2015	36.57	37.05	35.85	36.69	6,684	-0.33(-0.90%)
Nov 18, 2015	36.16	37.83	36.16	37.02	2,065	+0.19(+0.53%)
Nov 17, 2015	37.58	37.58	36.83	36.83	499	-0.24(-0.64%)
Nov 16, 2015	37.15	37.32	36.60	37.06	2,487	+1.15(+3.21%)
Nov 13, 2015	36.16	36.24	34.21	35.91	8,557	-0.22(-0.62%)
Nov 12, 2015	36.19	36.71	35.60	36.13	10,049	-1.28(-3.42%)
Nov 11, 2015	38.30	38.30	36.77	37.41	6,575	-1.06(-2.76%)
Nov 10, 2015	38.80	38.80	37.72	38.47	1,757	-0.11(-0.28%)
Nov 09, 2015	38.94	38.94	38.27	38.58	4,288	-0.67(-1.70%)
Nov 06, 2015	39.80	39.94	39.02	39.25	6,693	-0.28(-0.70%)
Nov 05, 2015	40.19	40.61	39.30	39.52	6,074	-1.08(-2.67%)
Nov 04, 2015	41.83	41.83	39.83	40.61	14,834	-1.59(-3.76%)
Nov 03, 2015	41.16	42.53	41.16	42.19	6,599	+1.59(+3.90%)
Nov 02, 2015	40.00	41.18	39.61	40.61	4,610	+0.56(+1.39%)
Oct 30, 2015	39.44	40.22	38.48	40.05	2,868	+0.61(+1.55%)
Oct 29, 2015	38.24	39.47	38.24	39.44	2,808	+1.22(+3.20%)
Oct 28, 2015	36.41	38.38	36.41	38.22	7,288	+2.11(+5.86%)
Oct 27, 2015	37.49	37.49	35.87	36.10	6,276	-1.25(-3.35%)
Oct 26, 2015	38.83	38.83	37.27	37.35	6,741	-1.36(-3.52%)
Oct 23, 2015	41.88	41.88	38.22	38.72	3,971	-0.39(-1.00%)
Oct 22, 2015	40.41	40.41	38.38	39.11	13,097	-1.34(-3.30%)
Oct 21, 2015	41.69	41.69	40.39	40.44	319	-0.86(-2.09%)
Oct 20, 2015	41.53	41.80	41.25	41.30	2,804	+0.28(+0.68%)
Oct 19, 2015	42.11	42.11	40.80	41.02	3,325	-1.08(-2.58%)
Oct 16, 2015	41.36	42.25	41.24	42.11	12,117	+0.56(+1.34%)
Oct 15, 2015	40.75	41.72	40.27	41.55	5,400	+0.50(+1.22%)
Oct 14, 2015	40.72	41.05	39.83	41.05	22,910	+0.28(+0.68%)
Oct 13, 2015	41.97	41.97	40.75	40.77	28,180	-0.89(-2.14%)
Oct 12, 2015	42.39	42.39	41.36	41.66	5,089	-0.85(-2.00%)
Oct 09, 2015	43.11	43.11	42.50	42.51	2,512	-0.71(-1.64%)
Oct 08, 2015	42.33	43.22	41.72	43.22	1,932	+1.00(+2.37%)
Oct 07, 2015	42.00	42.42	41.61	42.22	3,722	+1.08(+2.64%)
Oct 06, 2015	42.42	43.31	40.93	41.14	6,734	-0.79(-1.89%)
Oct 05, 2015	40.13	42.33	40.13	41.93	7,699	+2.37(+5.98%)
Oct 02, 2015	38.09	39.56	38.09	39.56	1,255	+1.78(+4.70%)
Oct 01, 2015	37.03	37.92	36.31	37.79	4,016	+1.88(+5.24%)
Sep 30, 2015	32.95	38.51	31.98	35.90	38,917	+3.63(+11.25%)
Sep 29, 2015	35.21	36.07	32.27	32.27	45,468	-2.96(-8.40%)
Sep 28, 2015	37.38	37.38	34.83	35.23	7,500	-3.09(-8.07%)
Sep 25, 2015	39.02	40.97	36.98	38.33	44,296	-0.27(-0.69%)
Sep 24, 2015	38.38	38.76	36.74	38.59	17,397	-0.30(-0.76%)
Sep 23, 2015	41.85	41.85	38.35	38.89	21,490	-2.15(-5.24%)
Sep 22, 2015	43.38	43.41	40.93	41.04	3,611	-1.10(-2.62%)
Sep 21, 2015	42.35	43.68	41.04	42.14	2,435	+1.21(+2.96%)
Sep 18, 2015	42.20	42.20	40.93	40.93	3,906	-1.47(-3.46%)
Sep 17, 2015	41.47	43.09	41.47	42.40	3,939	+0.85(+2.04%)
Sep 16, 2015	41.15	41.66	41.15	41.55	3,205	+0.51(+1.25%)
Sep 15, 2015	41.79	41.93	41.01	41.04	2,828	+0.00(+0.00%)
Sep 14, 2015	41.69	42.52	41.04	41.04	5,301	-0.40(-0.97%)
Sep 11, 2015	43.19	43.46	41.31	41.45	8,369	-2.18(-4.99%)
Sep 10, 2015	43.35	43.62	43.32	43.62	2,591	+0.08(+0.19%)
Sep 09, 2015	44.38	44.91	43.41	43.54	13,387	-0.88(-1.99%)
Sep 08, 2015	44.65	44.73	44.35	44.42	3,671	-0.01(-0.01%)
Sep 04, 2015	45.18	44.43	44.43	44.43	2,602	-0.24(-0.54%)
Sep 03, 2015	44.69	45.59	44.03	44.67	13,512	+0.65(+1.47%)
Sep 02, 2015	44.73	44.91	43.78	44.03	7,959	+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.