Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.19	33.47	33.00	33.37	1,138,552	+0.18(+0.55%)
Nov 27, 2015	33.09	33.28	32.94	33.19	306,099	+0.08(+0.25%)
Nov 25, 2015	33.00	33.11	33.11	33.11	1,105,736	+0.20(+0.60%)
Nov 24, 2015	32.61	33.03	32.54	32.91	1,405,111	+0.24(+0.73%)
Nov 23, 2015	32.78	33.02	32.67	32.67	900,733	-0.20(-0.60%)
Nov 20, 2015	33.04	33.10	32.77	32.87	544,099	-0.07(-0.20%)
Nov 19, 2015	33.01	33.27	32.91	32.93	1,112,522	-0.01(-0.03%)
Nov 18, 2015	32.68	32.98	32.41	32.94	855,637	+0.33(+1.01%)
Nov 17, 2015	32.50	32.72	32.41	32.61	1,091,445	+0.25(+0.76%)
Nov 16, 2015	31.90	32.38	31.84	32.36	780,821	+0.40(+1.26%)
Nov 13, 2015	32.54	32.54	31.92	31.96	766,078	-0.71(-2.18%)
Nov 12, 2015	33.13	33.17	32.61	32.67	1,231,952	-0.71(-2.11%)
Nov 11, 2015	32.89	33.56	32.87	33.38	1,748,042	+0.64(+1.95%)
Nov 10, 2015	32.58	32.79	32.46	32.74	915,894	+0.07(+0.20%)
Nov 09, 2015	32.89	32.89	32.46	32.67	923,957	-0.24(-0.72%)
Nov 06, 2015	33.17	33.27	32.63	32.91	850,011	-0.41(-1.23%)
Nov 05, 2015	33.36	33.47	33.23	33.32	994,971	-0.02(-0.07%)
Nov 04, 2015	33.90	33.99	33.32	33.35	1,685,937	-0.61(-1.79%)
Nov 03, 2015	33.80	34.00	33.58	33.95	707,291	+0.08(+0.24%)
Nov 02, 2015	33.64	33.96	33.36	33.87	1,147,326	+0.24(+0.71%)
Oct 30, 2015	34.09	34.10	33.63	33.63	857,929	-0.32(-0.94%)
Oct 29, 2015	33.41	34.04	33.41	33.95	1,046,837	+0.42(+1.25%)
Oct 28, 2015	33.36	33.54	33.08	33.54	1,336,622	+0.34(+1.04%)
Oct 27, 2015	33.46	33.59	33.01	33.19	1,331,740	-0.45(-1.34%)
Oct 26, 2015	33.92	34.09	33.60	33.64	1,237,894	-0.34(-0.99%)
Oct 23, 2015	34.64	34.79	33.77	33.98	1,728,329	-0.66(-1.92%)
Oct 22, 2015	34.32	34.69	34.25	34.64	1,173,417	+0.58(+1.71%)
Oct 21, 2015	34.45	34.61	34.05	34.06	1,082,905	-0.47(-1.35%)
Oct 20, 2015	34.12	34.57	34.09	34.53	1,006,426	+0.46(+1.35%)
Oct 19, 2015	33.94	34.16	33.91	34.07	1,166,350	-0.02(-0.05%)
Oct 16, 2015	34.31	34.32	33.91	34.08	928,020	-0.11(-0.34%)
Oct 15, 2015	34.02	34.27	33.95	34.20	765,683	+0.30(+0.89%)
Oct 14, 2015	34.02	34.22	33.85	33.90	597,732	-0.16(-0.46%)
Oct 13, 2015	33.91	34.36	33.91	34.05	1,029,493	-0.16(-0.48%)
Oct 12, 2015	33.98	34.38	33.97	34.22	450,978	+0.22(+0.65%)
Oct 09, 2015	33.84	34.20	33.78	33.99	613,868	+0.16(+0.46%)
Oct 08, 2015	33.59	33.87	33.49	33.84	990,711	+0.16(+0.46%)
Oct 07, 2015	33.89	33.97	33.55	33.68	985,251	+0.02(+0.07%)
Oct 06, 2015	33.45	33.70	33.38	33.66	788,614	+0.18(+0.54%)
Oct 05, 2015	33.64	33.66	33.47	33.48	1,395,082	+0.16(+0.49%)
Oct 02, 2015	32.72	33.32	32.71	33.31	908,718	+0.26(+0.79%)
Oct 01, 2015	33.18	33.30	32.79	33.05	1,463,548	+0.04(+0.12%)
Sep 30, 2015	32.55	33.04	32.47	33.01	1,909,339	+0.80(+2.47%)
Sep 29, 2015	32.05	32.37	31.95	32.22	1,642,984	+0.24(+0.74%)
Sep 28, 2015	32.48	32.57	31.96	31.98	1,423,838	-0.71(-2.18%)
Sep 25, 2015	32.99	33.03	32.59	32.69	1,014,119	+0.03(+0.10%)
Sep 24, 2015	32.37	32.79	32.30	32.66	1,278,302	-0.01(-0.03%)
Sep 23, 2015	32.54	32.75	32.45	32.67	1,139,011	+0.21(+0.66%)
Sep 22, 2015	32.91	32.93	32.33	32.45	1,280,149	-0.81(-2.44%)
Sep 21, 2015	32.88	33.30	32.76	33.27	1,185,656	+0.52(+1.60%)
Sep 18, 2015	32.56	32.99	32.55	32.74	1,404,597	-0.06(-0.18%)
Sep 17, 2015	33.09	33.19	32.75	32.80	1,255,724	-0.26(-0.79%)
Sep 16, 2015	32.77	33.06	32.64	33.06	1,281,412	+0.43(+1.31%)
Sep 15, 2015	32.76	32.76	32.51	32.63	1,388,296	-0.02(-0.05%)
Sep 14, 2015	32.76	32.85	32.55	32.65	1,209,150	-0.05(-0.15%)
Sep 11, 2015	32.47	32.70	32.35	32.70	1,089,271	+0.07(+0.20%)
Sep 10, 2015	32.34	32.76	32.33	32.63	1,551,813	+0.27(+0.84%)
Sep 09, 2015	32.63	32.83	32.32	32.36	1,258,565	-0.02(-0.05%)
Sep 08, 2015	32.37	32.51	32.25	32.38	1,239,831	+0.53(+1.67%)
Sep 04, 2015	31.60	31.85	31.85	31.85	957,142	-0.29(-0.89%)
Sep 03, 2015	31.72	32.29	31.62	32.13	1,059,871	+0.52(+1.63%)
Sep 02, 2015	31.31	31.70	31.20	31.62	1,215,681	+0.57(+1.82%)

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.