Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.51	33.56	33.17	33.40	1,854,926	-0.03(-0.09%)
Nov 27, 2015	33.40	33.64	33.07	33.43	852,076	+0.01(+0.04%)
Nov 25, 2015	33.44	33.41	33.41	33.41	1,288,314	+0.08(+0.24%)
Nov 24, 2015	32.97	33.53	32.85	33.33	1,839,272	+0.04(+0.13%)
Nov 23, 2015	33.46	33.63	33.22	33.29	1,457,378	-0.15(-0.45%)
Nov 20, 2015	33.62	33.68	32.93	33.44	2,338,668	+0.05(+0.15%)
Nov 19, 2015	33.57	33.71	33.08	33.39	2,720,524	-0.28(-0.83%)
Nov 18, 2015	32.92	33.80	32.84	33.67	3,241,915	+0.86(+2.64%)
Nov 17, 2015	32.97	33.38	32.04	32.81	2,261,984	+0.00(+0.00%)
Nov 16, 2015	32.19	32.83	32.05	32.81	2,512,915	+0.53(+1.65%)
Nov 13, 2015	32.45	32.69	32.20	32.27	2,466,019	-0.31(-0.95%)
Nov 12, 2015	32.99	33.15	32.58	32.58	2,311,519	-0.79(-2.35%)
Nov 11, 2015	33.65	33.65	33.25	33.37	2,678,684	-0.01(-0.02%)
Nov 10, 2015	33.28	33.59	32.96	33.38	1,636,232	-0.01(-0.04%)
Nov 09, 2015	33.87	33.98	33.17	33.39	1,924,340	-0.33(-0.98%)
Nov 06, 2015	33.53	34.18	33.39	33.72	5,283,295	+0.99(+3.02%)
Nov 05, 2015	32.22	32.91	32.20	32.73	3,158,315	+0.53(+1.63%)
Nov 04, 2015	32.22	32.42	32.04	32.21	2,184,272	+0.07(+0.22%)
Nov 03, 2015	32.18	32.50	32.05	32.14	3,005,867	-0.19(-0.60%)
Nov 02, 2015	31.52	32.43	31.38	32.33	3,601,388	+1.06(+3.39%)
Oct 30, 2015	31.81	31.95	31.14	31.27	2,765,871	-0.58(-1.81%)
Oct 29, 2015	32.09	32.40	31.51	31.85	3,469,548	-0.14(-0.43%)
Oct 28, 2015	30.44	32.08	30.39	31.99	4,666,932	+1.56(+5.14%)
Oct 27, 2015	30.37	30.65	30.17	30.42	2,568,443	-0.24(-0.78%)
Oct 26, 2015	30.88	31.03	30.46	30.66	2,208,124	-0.24(-0.79%)
Oct 23, 2015	30.42	30.93	29.82	30.90	2,507,206	+0.73(+2.41%)
Oct 22, 2015	29.58	30.75	29.58	30.18	3,511,446	+0.26(+0.87%)
Oct 21, 2015	30.82	30.93	29.89	29.92	3,473,384	-0.87(-2.83%)
Oct 20, 2015	30.34	30.95	30.18	30.79	2,565,746	+0.55(+1.81%)
Oct 19, 2015	30.19	30.69	30.13	30.24	2,939,485	-0.21(-0.69%)
Oct 16, 2015	30.78	31.21	29.90	30.45	5,289,650	-0.33(-1.08%)
Oct 15, 2015	30.19	30.88	30.08	30.78	4,856,485	+0.84(+2.79%)
Oct 14, 2015	30.35	30.46	29.77	29.95	4,740,906	-0.43(-1.42%)
Oct 13, 2015	30.54	30.87	30.36	30.38	3,925,866	-0.32(-1.03%)
Oct 12, 2015	30.78	30.95	30.57	30.70	2,648,474	-0.17(-0.56%)
Oct 09, 2015	31.29	31.47	30.62	30.87	2,666,519	-0.45(-1.43%)
Oct 08, 2015	30.85	31.46	30.63	31.32	3,865,460	+0.35(+1.12%)
Oct 07, 2015	30.92	31.39	30.35	30.97	5,507,822	+0.56(+1.85%)
Oct 06, 2015	30.09	30.75	29.91	30.41	3,591,938	-0.11(-0.35%)
Oct 05, 2015	30.16	30.62	30.08	30.52	2,538,505	+0.48(+1.61%)
Oct 02, 2015	29.20	30.06	28.48	30.03	4,676,747	-0.03(-0.10%)
Oct 01, 2015	29.58	30.10	29.43	30.06	3,925,500	+0.45(+1.51%)
Sep 30, 2015	29.73	29.85	29.22	29.61	3,464,491	+0.28(+0.96%)
Sep 29, 2015	29.24	29.45	28.98	29.33	1,944,764	+0.10(+0.35%)
Sep 28, 2015	29.85	29.94	29.15	29.23	3,056,595	-0.83(-2.76%)
Sep 25, 2015	29.94	30.21	29.82	30.06	3,615,062	+0.66(+2.23%)
Sep 24, 2015	28.93	29.45	28.83	29.41	2,679,323	+0.05(+0.17%)
Sep 23, 2015	29.35	29.69	29.11	29.36	2,214,584	-0.06(-0.22%)
Sep 22, 2015	29.25	29.59	29.11	29.42	3,174,916	-0.35(-1.16%)
Sep 21, 2015	29.43	29.91	29.40	29.77	3,031,368	+0.62(+2.13%)
Sep 18, 2015	29.51	29.51	29.05	29.15	6,874,075	-0.84(-2.81%)
Sep 17, 2015	31.10	31.33	29.68	29.99	6,716,626	-1.15(-3.70%)
Sep 16, 2015	30.71	31.24	30.42	31.14	4,197,603	+0.40(+1.31%)
Sep 15, 2015	30.29	30.95	30.17	30.74	5,352,020	+0.48(+1.60%)
Sep 14, 2015	30.26	30.63	30.14	30.26	4,014,261	-0.04(-0.14%)
Sep 11, 2015	30.20	30.41	29.85	30.30	3,947,905	-0.12(-0.40%)
Sep 10, 2015	30.11	30.77	30.02	30.42	5,171,737	+0.10(+0.33%)
Sep 09, 2015	31.27	31.51	30.25	30.32	2,793,331	-0.70(-2.27%)
Sep 08, 2015	30.74	31.04	30.64	31.02	2,537,354	+0.82(+2.71%)
Sep 04, 2015	30.38	30.21	30.21	30.21	3,193,499	-0.48(-1.57%)
Sep 03, 2015	30.58	31.21	30.52	30.69	2,722,600	+0.11(+0.35%)
Sep 02, 2015	30.60	30.71	29.97	30.58	2,724,703	+0.52(+1.72%)

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.