Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.43	34.98	34.04	34.27	3,140,809	+0.11(+0.33%)
Nov 27, 2015	34.12	34.50	33.90	34.15	1,461,004	-0.36(-1.06%)
Nov 25, 2015	34.20	34.52	34.52	34.52	2,055,217	-0.06(-0.16%)
Nov 24, 2015	34.14	35.00	34.14	34.57	3,986,989	+0.65(+1.93%)
Nov 23, 2015	33.26	34.00	32.86	33.92	4,566,308	+0.60(+1.79%)
Nov 20, 2015	34.14	34.16	32.87	33.32	4,335,564	-0.88(-2.57%)
Nov 19, 2015	34.54	34.72	33.74	34.20	2,466,050	-0.75(-2.14%)
Nov 18, 2015	34.28	35.07	33.96	34.95	4,298,731	+0.88(+2.58%)
Nov 17, 2015	34.31	34.57	33.59	34.07	3,921,361	-0.50(-1.46%)
Nov 16, 2015	32.93	34.61	32.79	34.57	3,924,501	+1.68(+5.11%)
Nov 13, 2015	32.85	33.00	32.01	32.89	4,881,783	-0.07(-0.23%)
Nov 12, 2015	33.61	34.04	32.89	32.97	4,192,617	-1.50(-4.34%)
Nov 11, 2015	35.32	35.38	34.13	34.46	4,647,003	-0.90(-2.54%)
Nov 10, 2015	34.60	35.79	34.40	35.36	3,404,064	+0.58(+1.67%)
Nov 09, 2015	34.43	35.06	33.95	34.78	3,522,786	+0.40(+1.17%)
Nov 06, 2015	34.71	35.18	33.91	34.38	3,957,738	-0.80(-2.28%)
Nov 05, 2015	34.97	36.12	34.65	35.18	3,963,327	-0.18(-0.50%)
Nov 04, 2015	36.15	36.33	34.66	35.36	4,801,516	-0.80(-2.22%)
Nov 03, 2015	36.00	37.24	35.95	36.16	6,454,353	+0.68(+1.92%)
Nov 02, 2015	34.06	36.03	33.64	35.48	8,231,760	+1.99(+5.94%)
Oct 30, 2015	32.96	34.06	32.25	33.49	5,574,137	+0.69(+2.11%)
Oct 29, 2015	32.27	33.27	32.15	32.80	4,663,094	+0.41(+1.27%)
Oct 28, 2015	30.78	32.67	30.59	32.39	6,037,254	+1.73(+5.64%)
Oct 27, 2015	31.32	31.63	30.51	30.66	11,206,808	-1.50(-4.65%)
Oct 26, 2015	33.27	33.34	32.02	32.16	4,212,365	-1.25(-3.73%)
Oct 23, 2015	33.69	33.80	33.04	33.40	4,208,934	-0.51(-1.51%)
Oct 22, 2015	33.66	34.15	33.33	33.91	5,177,654	+0.59(+1.76%)
Oct 21, 2015	33.76	34.14	33.25	33.33	3,980,112	-0.63(-1.86%)
Oct 20, 2015	33.63	34.33	33.48	33.96	3,436,147	+0.30(+0.88%)
Oct 19, 2015	33.57	34.14	33.45	33.66	5,550,445	-0.83(-2.40%)
Oct 16, 2015	33.92	34.58	33.43	34.49	5,416,659	+0.64(+1.89%)
Oct 15, 2015	32.16	34.22	32.14	33.85	6,090,450	+1.52(+4.69%)
Oct 14, 2015	32.11	32.58	31.89	32.33	5,089,899	+0.20(+0.64%)
Oct 13, 2015	32.53	33.07	32.06	32.13	5,053,598	-0.86(-2.59%)
Oct 12, 2015	34.12	34.17	32.52	32.98	4,699,539	-1.15(-3.38%)
Oct 09, 2015	34.87	35.21	33.83	34.14	6,331,175	-0.51(-1.48%)
Oct 08, 2015	32.56	34.78	32.35	34.65	10,147,366	+2.06(+6.33%)
Oct 07, 2015	32.60	33.17	31.91	32.58	7,283,192	+0.50(+1.56%)
Oct 06, 2015	31.02	32.16	30.84	32.08	7,060,454	+1.16(+3.76%)
Oct 05, 2015	29.74	30.93	29.63	30.92	5,753,182	+1.52(+5.19%)
Oct 02, 2015	27.75	29.40	27.48	29.39	4,611,753	+1.40(+5.01%)
Oct 01, 2015	28.53	29.13	27.61	27.99	5,917,979	-0.07(-0.23%)
Sep 30, 2015	27.89	28.39	27.52	28.06	4,340,764	+0.45(+1.62%)
Sep 29, 2015	27.86	27.92	27.08	27.61	4,349,033	+0.11(+0.41%)
Sep 28, 2015	29.12	29.13	27.48	27.50	5,886,421	-1.89(-6.42%)
Sep 25, 2015	30.23	30.35	29.21	29.39	4,926,740	-0.53(-1.77%)
Sep 24, 2015	29.35	30.25	29.11	29.92	5,125,275	+0.29(+0.97%)
Sep 23, 2015	30.19	30.61	29.45	29.63	5,792,194	-0.41(-1.36%)
Sep 22, 2015	29.91	31.04	29.75	30.04	5,038,439	-0.41(-1.34%)
Sep 21, 2015	30.36	30.77	30.03	30.45	5,301,759	+0.39(+1.30%)
Sep 18, 2015	30.16	30.44	29.70	30.05	7,828,716	-0.73(-2.36%)
Sep 17, 2015	30.86	31.60	30.51	30.78	8,491,720	-0.13(-0.42%)
Sep 16, 2015	29.60	30.96	29.59	30.91	8,036,129	+1.58(+5.39%)
Sep 15, 2015	28.92	29.56	28.73	29.33	5,528,913	+0.60(+2.10%)
Sep 14, 2015	28.89	28.96	28.31	28.73	7,660,737	-0.27(-0.93%)
Sep 11, 2015	28.24	29.00	27.92	29.00	7,533,971	+0.41(+1.43%)
Sep 10, 2015	28.06	28.89	27.85	28.59	7,327,309	+0.52(+1.85%)
Sep 09, 2015	28.76	29.49	27.79	28.07	11,467,383	-1.14(-3.91%)
Sep 08, 2015	29.12	29.34	28.22	29.21	9,995,804	+0.64(+2.25%)
Sep 04, 2015	27.79	28.57	28.57	28.57	16,362,217	+0.48(+1.72%)
Sep 03, 2015	28.60	29.46	27.80	28.08	14,571,394	-0.12(-0.43%)
Sep 02, 2015	29.45	29.52	27.41	28.20	15,395,459	-0.72(-2.48%)

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.