Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.91	35.91	34.83	34.90	2,119,142	+0.15(+0.44%)
Nov 27, 2015	34.55	34.94	34.46	34.75	419,308	+0.09(+0.26%)
Nov 25, 2015	34.42	34.66	34.66	34.66	1,343,450	-0.15(-0.44%)
Nov 24, 2015	36.27	36.27	34.49	34.81	2,497,542	+0.07(+0.20%)
Nov 23, 2015	33.85	35.08	33.85	34.74	1,732,811	+0.20(+0.58%)
Nov 20, 2015	34.72	34.95	34.36	34.54	1,431,547	-0.05(-0.14%)
Nov 19, 2015	33.98	34.81	33.76	34.59	2,231,755	+0.42(+1.23%)
Nov 18, 2015	32.84	34.21	32.84	34.17	2,569,825	+1.25(+3.81%)
Nov 17, 2015	31.91	33.81	31.91	32.92	3,336,050	+0.13(+0.41%)
Nov 16, 2015	33.24	33.34	32.59	32.78	3,464,775	-0.42(-1.28%)
Nov 13, 2015	33.46	34.18	33.12	33.21	2,400,705	-0.49(-1.46%)
Nov 12, 2015	34.47	34.83	33.68	33.70	1,968,648	-1.57(-4.44%)
Nov 11, 2015	34.50	35.53	34.50	35.26	1,172,165	+0.16(+0.45%)
Nov 10, 2015	35.97	35.97	34.42	35.11	1,758,349	-0.39(-1.10%)
Nov 09, 2015	34.97	36.99	34.96	35.50	2,160,214	-1.20(-3.28%)
Nov 06, 2015	34.83	36.75	34.83	36.70	2,054,158	+1.56(+4.44%)
Nov 05, 2015	34.18	35.97	32.97	35.14	5,753,405	-1.28(-3.51%)
Nov 04, 2015	37.51	37.51	36.33	36.42	1,494,042	+0.02(+0.06%)
Nov 03, 2015	34.90	36.81	34.90	36.40	2,029,653	-0.60(-1.63%)
Nov 02, 2015	36.63	37.38	36.61	37.00	1,710,429	+0.23(+0.63%)
Oct 30, 2015	37.01	37.32	36.77	36.77	1,529,368	-0.21(-0.55%)
Oct 29, 2015	36.05	37.50	35.58	36.97	1,610,088	-0.24(-0.64%)
Oct 28, 2015	37.48	37.56	36.22	37.21	2,673,749	+0.92(+2.52%)
Oct 27, 2015	36.11	36.46	35.68	36.30	1,493,922	-0.13(-0.36%)
Oct 26, 2015	36.45	36.49	35.70	36.43	1,702,022	-0.08(-0.21%)
Oct 23, 2015	36.04	36.73	36.00	36.50	2,196,493	+0.60(+1.66%)
Oct 22, 2015	36.37	36.77	35.52	35.91	2,747,758	-0.05(-0.13%)
Oct 21, 2015	37.07	37.07	35.39	35.96	2,285,121	-0.81(-2.21%)
Oct 20, 2015	36.82	37.23	35.13	36.77	1,646,221	-0.35(-0.94%)
Oct 19, 2015	37.75	38.12	36.70	37.12	2,105,786	-1.04(-2.72%)
Oct 16, 2015	39.57	39.57	37.46	38.16	2,042,602	-0.15(-0.39%)
Oct 15, 2015	38.01	38.39	37.58	38.31	1,282,353	+0.17(+0.45%)
Oct 14, 2015	38.01	38.43	37.81	38.14	1,492,782	+0.15(+0.40%)
Oct 13, 2015	38.07	38.85	37.93	37.99	2,586,435	-0.54(-1.40%)
Oct 12, 2015	39.35	39.39	37.95	38.53	1,896,828	-0.85(-2.15%)
Oct 09, 2015	37.62	39.48	37.62	39.38	5,081,502	+2.31(+6.24%)
Oct 08, 2015	36.88	37.37	36.63	37.06	2,647,427	+0.09(+0.24%)
Oct 07, 2015	35.25	37.50	35.25	36.97	3,601,357	-0.17(-0.46%)
Oct 06, 2015	37.18	37.65	36.91	37.15	3,165,827	+0.14(+0.39%)
Oct 05, 2015	36.52	37.19	36.32	37.00	2,258,503	+0.75(+2.06%)
Oct 02, 2015	34.19	36.28	34.19	36.26	2,818,799	+0.69(+1.94%)
Oct 01, 2015	37.77	38.34	34.94	35.57	3,216,243	+0.38(+1.09%)
Sep 30, 2015	37.45	37.45	34.62	35.18	2,327,366	+0.59(+1.72%)
Sep 29, 2015	33.77	35.07	33.38	34.59	2,594,628	+0.41(+1.20%)
Sep 28, 2015	35.13	35.51	34.13	34.18	2,581,826	-1.35(-3.81%)
Sep 25, 2015	35.96	36.10	35.34	35.53	2,148,153	-0.25(-0.69%)
Sep 24, 2015	34.89	35.87	34.54	35.78	3,622,493	-0.33(-0.91%)
Sep 23, 2015	36.82	37.63	35.96	36.11	2,692,637	-0.79(-2.13%)
Sep 22, 2015	38.98	38.98	36.56	36.89	2,912,370	-1.31(-3.44%)
Sep 21, 2015	39.45	39.45	37.95	38.21	2,411,377	+0.11(+0.29%)
Sep 18, 2015	38.96	39.21	38.03	38.10	3,239,138	-1.39(-3.52%)
Sep 17, 2015	40.13	40.48	39.25	39.48	1,796,280	-0.73(-1.80%)
Sep 16, 2015	40.51	40.51	39.00	40.21	2,873,008	-0.61(-1.49%)
Sep 15, 2015	43.08	43.08	40.13	40.82	2,080,482	+0.07(+0.17%)
Sep 14, 2015	40.18	40.78	39.36	40.75	2,171,678	+0.57(+1.41%)
Sep 11, 2015	40.01	40.89	39.68	40.18	1,510,116	+0.01(+0.02%)
Sep 10, 2015	39.76	40.63	39.69	40.18	2,431,443	+0.34(+0.84%)
Sep 09, 2015	40.35	41.08	39.76	39.84	1,578,140	-0.24(-0.60%)
Sep 08, 2015	39.76	40.13	39.46	40.08	914,569	+0.85(+2.18%)
Sep 04, 2015	39.16	39.22	39.22	39.22	1,200,524	-0.94(-2.33%)
Sep 03, 2015	39.91	40.79	39.79	40.16	1,617,115	+0.38(+0.95%)
Sep 02, 2015	40.30	40.65	39.29	39.79	1,809,790	-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.