Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.68	28.75	28.34	28.64	8,290,890	+0.02(+0.08%)
Nov 27, 2015	28.60	28.71	28.46	28.62	2,980,457	-0.01(-0.03%)
Nov 25, 2015	28.27	28.63	28.63	28.63	6,728,621	+0.34(+1.19%)
Nov 24, 2015	28.63	28.72	28.03	28.29	9,878,919	-0.53(-1.85%)
Nov 23, 2015	28.11	29.07	28.06	28.82	8,709,272	+0.70(+2.48%)
Nov 20, 2015	28.68	28.90	27.95	28.13	11,539,432	-0.47(-1.65%)
Nov 19, 2015	29.37	29.46	28.48	28.60	7,573,082	-0.77(-2.62%)
Nov 18, 2015	29.37	29.58	29.05	29.37	10,162,370	+0.16(+0.56%)
Nov 17, 2015	30.10	30.14	29.15	29.20	6,073,440	-0.82(-2.72%)
Nov 16, 2015	29.51	30.16	29.48	30.02	5,893,670	+0.60(+2.03%)
Nov 13, 2015	29.93	29.93	29.37	29.42	8,414,197	-0.58(-1.95%)
Nov 12, 2015	31.34	31.40	29.99	30.01	10,668,195	-1.56(-4.94%)
Nov 11, 2015	31.82	31.82	31.37	31.56	4,686,063	-0.09(-0.30%)
Nov 10, 2015	32.18	32.44	31.60	31.66	5,671,140	-0.69(-2.14%)
Nov 09, 2015	32.64	32.75	32.14	32.35	6,467,762	-0.48(-1.45%)
Nov 06, 2015	33.34	33.54	32.70	32.83	7,337,225	-0.73(-2.18%)
Nov 05, 2015	33.46	33.67	33.06	33.56	6,937,840	+0.04(+0.12%)
Nov 04, 2015	33.55	33.64	32.99	33.52	8,993,085	-0.10(-0.30%)
Nov 03, 2015	33.76	33.99	32.52	33.62	14,653,624	-2.44(-6.76%)
Nov 02, 2015	35.69	36.07	35.10	36.06	3,818,145	+0.48(+1.36%)
Oct 30, 2015	35.57	35.91	35.41	35.58	4,576,693	+0.10(+0.29%)
Oct 29, 2015	36.34	36.41	35.42	35.47	5,516,368	-0.99(-2.71%)
Oct 28, 2015	35.97	36.64	35.94	36.46	2,677,372	+0.44(+1.21%)
Oct 27, 2015	36.00	36.16	35.63	36.03	3,216,933	-0.12(-0.32%)
Oct 26, 2015	36.47	36.53	36.08	36.15	2,301,082	-0.39(-1.07%)
Oct 23, 2015	36.57	36.60	36.23	36.53	3,195,810	+0.15(+0.41%)
Oct 22, 2015	35.46	36.53	35.42	36.39	4,002,957	+1.10(+3.11%)
Oct 21, 2015	35.64	35.71	35.26	35.29	3,501,136	-0.32(-0.90%)
Oct 20, 2015	35.69	35.83	35.46	35.61	3,496,984	-0.21(-0.59%)
Oct 19, 2015	35.70	35.88	35.53	35.82	3,551,366	+0.01(+0.02%)
Oct 16, 2015	35.57	35.83	35.26	35.81	4,153,639	+0.31(+0.88%)
Oct 15, 2015	35.20	35.50	35.02	35.50	3,282,459	+0.47(+1.33%)
Oct 14, 2015	34.95	35.38	34.80	35.03	2,597,854	+0.03(+0.09%)
Oct 13, 2015	35.19	35.45	34.95	35.00	3,375,972	-0.41(-1.14%)
Oct 12, 2015	35.32	35.47	35.18	35.40	2,583,587	+0.02(+0.04%)
Oct 09, 2015	35.12	35.47	35.09	35.39	3,931,056	+0.23(+0.64%)
Oct 08, 2015	34.50	35.22	34.44	35.16	4,047,484	+0.64(+1.85%)
Oct 07, 2015	34.21	34.92	34.06	34.52	5,003,227	+0.52(+1.54%)
Oct 06, 2015	33.93	34.12	33.73	34.00	4,138,914	+0.00(+0.00%)
Oct 05, 2015	33.27	34.06	33.27	34.00	4,664,469	+0.95(+2.88%)
Oct 02, 2015	31.99	33.07	31.88	33.05	3,862,294	+0.75(+2.32%)
Oct 01, 2015	32.48	32.69	31.99	32.30	4,880,064	+0.01(+0.02%)
Sep 30, 2015	32.33	32.55	32.12	32.30	6,061,114	+0.34(+1.05%)
Sep 29, 2015	32.10	32.15	31.68	31.96	5,975,049	-0.05(-0.17%)
Sep 28, 2015	32.83	32.97	31.95	32.02	5,484,489	-1.10(-3.32%)
Sep 25, 2015	33.11	33.54	32.93	33.11	4,407,117	+0.37(+1.14%)
Sep 24, 2015	32.62	32.93	32.19	32.74	6,064,527	-0.03(-0.09%)
Sep 23, 2015	33.04	33.15	32.67	32.77	3,497,877	-0.30(-0.92%)
Sep 22, 2015	33.35	33.38	32.85	33.08	3,561,810	-0.72(-2.14%)
Sep 21, 2015	33.89	34.10	33.68	33.80	4,055,611	+0.12(+0.35%)
Sep 18, 2015	33.86	34.27	33.62	33.68	7,950,804	-0.79(-2.31%)
Sep 17, 2015	34.42	34.98	34.30	34.48	4,772,196	+0.05(+0.14%)
Sep 16, 2015	34.02	34.45	33.82	34.43	3,838,964	+0.56(+1.66%)
Sep 15, 2015	33.67	34.00	33.39	33.87	4,891,577	+0.42(+1.26%)
Sep 14, 2015	33.43	33.55	33.30	33.45	4,114,460	+0.09(+0.26%)
Sep 11, 2015	33.49	33.54	33.15	33.36	4,377,670	-0.19(-0.56%)
Sep 10, 2015	33.36	33.88	33.28	33.55	3,723,211	+0.05(+0.16%)
Sep 09, 2015	34.41	34.54	33.44	33.50	4,017,996	-0.55(-1.62%)
Sep 08, 2015	34.06	34.08	33.64	34.05	3,930,040	+0.62(+1.86%)
Sep 04, 2015	33.78	33.43	33.43	33.43	3,926,052	-0.66(-1.94%)
Sep 03, 2015	34.18	34.61	34.00	34.09	4,723,885	+0.10(+0.30%)
Sep 02, 2015	34.23	34.26	33.64	33.99	4,159,390	+0.22(+0.65%)

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.