Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.92	35.92	34.83	34.91	2,118,765	+0.15(+0.44%)
Nov 27, 2015	34.56	34.94	34.47	34.76	419,233	+0.09(+0.26%)
Nov 25, 2015	34.43	34.67	34.67	34.67	1,343,211	-0.15(-0.44%)
Nov 24, 2015	36.28	36.28	34.50	34.82	2,497,098	+0.07(+0.20%)
Nov 23, 2015	33.86	35.09	33.86	34.75	1,732,503	+0.20(+0.58%)
Nov 20, 2015	34.72	34.96	34.36	34.55	1,431,292	-0.05(-0.14%)
Nov 19, 2015	33.98	34.82	33.77	34.60	2,231,358	+0.42(+1.23%)
Nov 18, 2015	32.85	34.21	32.85	34.18	2,569,368	+1.25(+3.81%)
Nov 17, 2015	31.92	33.81	31.92	32.92	3,335,457	+0.13(+0.41%)
Nov 16, 2015	33.25	33.35	32.60	32.79	3,464,158	-0.42(-1.28%)
Nov 13, 2015	33.46	34.19	33.13	33.21	2,400,278	-0.49(-1.46%)
Nov 12, 2015	34.48	34.83	33.68	33.70	1,968,297	-1.57(-4.44%)
Nov 11, 2015	34.50	35.54	34.50	35.27	1,171,957	+0.16(+0.45%)
Nov 10, 2015	35.98	35.98	34.43	35.11	1,758,036	-0.39(-1.10%)
Nov 09, 2015	34.98	37.00	34.97	35.50	2,159,830	-1.20(-3.28%)
Nov 06, 2015	34.83	36.76	34.83	36.71	2,053,793	+1.56(+4.44%)
Nov 05, 2015	34.19	35.98	32.97	35.15	5,752,381	-1.28(-3.51%)
Nov 04, 2015	37.51	37.51	36.34	36.43	1,493,776	+0.02(+0.06%)
Nov 03, 2015	34.90	36.82	34.90	36.41	2,029,292	-0.60(-1.63%)
Nov 02, 2015	36.64	37.38	36.61	37.01	1,710,124	+0.23(+0.63%)
Oct 30, 2015	37.02	37.32	36.78	36.78	1,529,095	-0.21(-0.55%)
Oct 29, 2015	36.06	37.51	35.59	36.98	1,609,802	-0.24(-0.64%)
Oct 28, 2015	37.49	37.57	36.23	37.22	2,673,273	+0.92(+2.53%)
Oct 27, 2015	36.11	36.47	35.69	36.30	1,493,656	-0.13(-0.36%)
Oct 26, 2015	36.46	36.50	35.70	36.43	1,701,719	-0.08(-0.21%)
Oct 23, 2015	36.04	36.74	36.01	36.51	2,196,102	+0.60(+1.66%)
Oct 22, 2015	36.37	36.78	35.52	35.91	2,747,268	-0.05(-0.13%)
Oct 21, 2015	37.08	37.08	35.40	35.96	2,284,714	-0.81(-2.21%)
Oct 20, 2015	36.83	37.24	35.13	36.78	1,645,928	-0.35(-0.94%)
Oct 19, 2015	37.75	38.12	36.71	37.12	2,105,411	-1.04(-2.72%)
Oct 16, 2015	39.57	39.57	37.47	38.16	2,042,238	-0.15(-0.39%)
Oct 15, 2015	38.01	38.40	37.59	38.31	1,282,125	+0.17(+0.45%)
Oct 14, 2015	38.02	38.44	37.82	38.14	1,492,516	+0.15(+0.40%)
Oct 13, 2015	38.08	38.86	37.93	37.99	2,585,974	-0.54(-1.40%)
Oct 12, 2015	39.35	39.40	37.95	38.53	1,896,491	-0.85(-2.15%)
Oct 09, 2015	37.63	39.48	37.63	39.38	5,080,598	+2.31(+6.24%)
Oct 08, 2015	36.89	37.38	36.64	37.07	2,646,956	+0.09(+0.24%)
Oct 07, 2015	35.26	37.51	35.26	36.98	3,600,716	-0.17(-0.46%)
Oct 06, 2015	37.19	37.66	36.92	37.15	3,165,263	+0.14(+0.39%)
Oct 05, 2015	36.53	37.20	36.33	37.01	2,258,101	+0.75(+2.06%)
Oct 02, 2015	34.20	36.29	34.20	36.26	2,818,297	+0.69(+1.94%)
Oct 01, 2015	37.77	38.34	34.95	35.57	3,215,670	+0.38(+1.09%)
Sep 30, 2015	37.46	37.46	34.63	35.19	2,326,952	+0.60(+1.72%)
Sep 29, 2015	33.78	35.07	33.38	34.59	2,594,166	+0.41(+1.20%)
Sep 28, 2015	35.13	35.52	34.14	34.18	2,581,366	-1.35(-3.81%)
Sep 25, 2015	35.96	36.11	35.35	35.54	2,147,771	-0.25(-0.69%)
Sep 24, 2015	34.89	35.88	34.55	35.78	3,621,848	-0.33(-0.91%)
Sep 23, 2015	36.82	37.64	35.97	36.11	2,692,157	-0.79(-2.13%)
Sep 22, 2015	38.99	38.99	36.56	36.90	2,911,852	-1.31(-3.44%)
Sep 21, 2015	39.46	39.46	37.96	38.21	2,410,948	+0.11(+0.29%)
Sep 18, 2015	38.97	39.22	38.04	38.10	3,238,561	-1.39(-3.52%)
Sep 17, 2015	40.14	40.48	39.25	39.49	1,795,960	-0.73(-1.80%)
Sep 16, 2015	40.52	40.52	39.01	40.22	2,872,496	-0.61(-1.49%)
Sep 15, 2015	43.09	43.09	40.13	40.83	2,080,111	+0.07(+0.17%)
Sep 14, 2015	40.19	40.78	39.37	40.76	2,171,292	+0.57(+1.41%)
Sep 11, 2015	40.02	40.89	39.69	40.19	1,509,848	+0.01(+0.02%)
Sep 10, 2015	39.77	40.64	39.70	40.18	2,431,010	+0.34(+0.84%)
Sep 09, 2015	40.36	41.09	39.77	39.85	1,577,859	-0.24(-0.60%)
Sep 08, 2015	39.77	40.14	39.46	40.09	914,407	+0.86(+2.18%)
Sep 04, 2015	39.17	39.23	39.23	39.23	1,200,310	-0.94(-2.33%)
Sep 03, 2015	39.92	40.80	39.80	40.17	1,616,827	+0.38(+0.95%)
Sep 02, 2015	40.31	40.66	39.30	39.79	1,809,468	-0.18(-0.45%)

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.