Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.00	33.37	32.80	33.24	2,295,378	+0.18(+0.55%)
Nov 27, 2015	32.79	33.20	32.68	33.06	853,786	+0.12(+0.37%)
Nov 25, 2015	33.15	32.93	32.93	32.93	1,200,060	-0.21(-0.64%)
Nov 24, 2015	32.99	33.29	32.86	33.14	1,190,937	+0.06(+0.18%)
Nov 23, 2015	33.24	33.66	33.01	33.09	1,128,894	-0.14(-0.42%)
Nov 20, 2015	33.48	33.67	33.11	33.23	1,192,537	-0.05(-0.16%)
Nov 19, 2015	33.01	33.38	32.81	33.28	1,249,258	+0.30(+0.92%)
Nov 18, 2015	32.42	33.04	32.34	32.97	3,101,295	+0.79(+2.46%)
Nov 17, 2015	32.69	32.71	32.04	32.18	1,937,725	-0.38(-1.17%)
Nov 16, 2015	32.29	32.86	32.29	32.56	2,196,747	+0.39(+1.22%)
Nov 13, 2015	31.96	32.52	31.81	32.17	2,368,610	+0.25(+0.79%)
Nov 12, 2015	32.69	33.03	31.90	31.92	2,914,234	-1.34(-4.04%)
Nov 11, 2015	33.55	33.62	33.11	33.26	1,649,304	-0.14(-0.42%)
Nov 10, 2015	32.86	33.41	32.78	33.40	1,981,466	+0.39(+1.19%)
Nov 09, 2015	33.41	33.53	32.63	33.01	2,921,515	-0.56(-1.66%)
Nov 06, 2015	34.56	34.82	33.34	33.57	3,146,758	-1.25(-3.60%)
Nov 05, 2015	34.22	34.99	34.08	34.82	3,171,397	+0.43(+1.24%)
Nov 04, 2015	34.42	34.84	34.15	34.39	2,869,221	+0.12(+0.36%)
Nov 03, 2015	33.29	34.45	33.29	34.27	2,699,464	+0.94(+2.81%)
Nov 02, 2015	32.75	33.72	32.64	33.33	2,166,754	+0.55(+1.68%)
Oct 30, 2015	32.46	32.92	32.34	32.78	4,071,338	+0.34(+1.05%)
Oct 29, 2015	31.95	32.56	31.90	32.44	1,851,984	+0.29(+0.89%)
Oct 28, 2015	32.04	32.69	31.86	32.15	3,054,482	+0.14(+0.44%)
Oct 27, 2015	32.08	32.32	31.55	32.01	2,837,915	-0.24(-0.75%)
Oct 26, 2015	32.71	32.97	32.04	32.25	2,081,270	-0.45(-1.38%)
Oct 23, 2015	32.73	33.19	32.52	32.71	3,269,529	+0.07(+0.22%)
Oct 22, 2015	31.71	33.02	31.67	32.63	5,217,346	+1.00(+3.17%)
Oct 21, 2015	31.86	32.66	30.51	31.63	4,988,176	-0.12(-0.38%)
Oct 20, 2015	33.52	33.52	31.27	31.75	5,217,665	-0.48(-1.50%)
Oct 19, 2015	32.21	32.97	31.85	32.24	4,513,190	-0.21(-0.65%)
Oct 16, 2015	32.82	32.82	32.04	32.45	3,595,456	-0.63(-1.91%)
Oct 15, 2015	32.49	33.09	31.96	33.08	3,394,550	+0.68(+2.11%)
Oct 14, 2015	32.65	32.65	31.95	32.40	2,735,612	-0.47(-1.44%)
Oct 13, 2015	32.93	33.87	32.75	32.87	2,510,529	-0.34(-1.04%)
Oct 12, 2015	33.29	33.50	33.04	33.21	1,884,669	-0.16(-0.47%)
Oct 09, 2015	33.49	33.92	33.11	33.37	2,571,477	-0.22(-0.66%)
Oct 08, 2015	32.21	33.60	32.10	33.59	3,888,900	+1.37(+4.24%)
Oct 07, 2015	31.90	32.93	31.31	32.23	5,270,461	+0.48(+1.53%)
Oct 06, 2015	31.93	32.57	31.62	31.74	3,539,271	-0.09(-0.28%)
Oct 05, 2015	30.32	32.06	30.29	31.83	3,615,842	+1.85(+6.15%)
Oct 02, 2015	28.68	29.98	28.28	29.98	2,594,714	+1.05(+3.63%)
Oct 01, 2015	29.83	30.07	28.80	28.93	3,521,573	-0.87(-2.92%)
Sep 30, 2015	29.85	30.01	29.18	29.80	3,334,184	+0.15(+0.49%)
Sep 29, 2015	30.15	30.46	29.49	29.66	2,066,277	-0.28(-0.94%)
Sep 28, 2015	30.05	30.26	29.78	29.94	3,022,089	-0.41(-1.37%)
Sep 25, 2015	30.10	30.54	30.05	30.35	2,897,999	+0.53(+1.78%)
Sep 24, 2015	29.15	29.96	28.87	29.82	2,936,582	+0.29(+0.97%)
Sep 23, 2015	30.02	30.13	29.48	29.53	2,472,737	-0.40(-1.35%)
Sep 22, 2015	29.52	29.97	29.05	29.94	3,453,880	+0.47(+1.61%)
Sep 21, 2015	29.86	30.03	29.40	29.46	4,372,350	-0.32(-1.06%)
Sep 18, 2015	30.73	30.73	29.71	29.78	3,746,385	-1.29(-4.15%)
Sep 17, 2015	31.93	32.02	30.99	31.07	2,704,309	-0.98(-3.04%)
Sep 16, 2015	31.67	32.16	31.53	32.04	1,122,120	+0.49(+1.55%)
Sep 15, 2015	31.31	31.78	31.12	31.55	2,190,961	+0.32(+1.03%)
Sep 14, 2015	31.71	32.25	31.16	31.23	1,460,458	-0.54(-1.69%)
Sep 11, 2015	31.77	32.10	31.33	31.77	1,866,361	+0.12(+0.37%)
Sep 10, 2015	31.56	32.10	31.10	31.65	1,701,118	+0.08(+0.24%)
Sep 09, 2015	32.22	32.22	31.50	31.58	1,506,985	-0.29(-0.92%)
Sep 08, 2015	31.72	31.94	31.26	31.87	1,306,965	+0.81(+2.61%)
Sep 04, 2015	31.15	31.06	31.06	31.06	1,101,380	-0.61(-1.92%)
Sep 03, 2015	31.45	31.92	31.41	31.67	1,376,008	+0.22(+0.71%)
Sep 02, 2015	31.63	32.10	30.84	31.44	1,819,452	+0.21(+0.67%)

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.