Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.03	31.19	30.67	31.07	1,155,067	+0.12(+0.38%)
Nov 27, 2015	30.35	30.99	30.35	30.95	398,382	+0.50(+1.63%)
Nov 25, 2015	30.26	30.45	30.45	30.45	746,128	+0.13(+0.42%)
Nov 24, 2015	30.16	30.40	29.89	30.32	1,751,862	+0.11(+0.36%)
Nov 23, 2015	30.10	30.39	29.97	30.22	1,223,744	-0.03(-0.10%)
Nov 20, 2015	30.64	30.77	30.22	30.25	665,801	-0.22(-0.74%)
Nov 19, 2015	30.28	30.57	30.17	30.47	999,536	+0.11(+0.35%)
Nov 18, 2015	29.85	30.46	29.63	30.36	1,573,271	+0.73(+2.47%)
Nov 17, 2015	29.76	29.95	29.21	29.63	1,229,026	-0.02(-0.07%)
Nov 16, 2015	28.99	29.70	28.72	29.65	1,123,272	+0.41(+1.40%)
Nov 13, 2015	29.28	29.81	29.16	29.24	1,437,292	-0.04(-0.13%)
Nov 12, 2015	30.27	30.28	29.09	29.28	1,942,101	-1.37(-4.46%)
Nov 11, 2015	30.26	30.69	29.77	30.65	1,665,935	+0.51(+1.68%)
Nov 10, 2015	30.26	30.64	28.75	30.14	2,715,838	+0.55(+1.85%)
Nov 09, 2015	29.86	29.92	29.25	29.59	2,171,657	-0.29(-0.98%)
Nov 06, 2015	29.77	30.07	29.32	29.88	1,143,708	-0.07(-0.23%)
Nov 05, 2015	29.44	30.01	29.16	29.95	1,498,947	+0.43(+1.45%)
Nov 04, 2015	29.50	29.70	29.20	29.52	1,519,150	+0.12(+0.40%)
Nov 03, 2015	29.98	29.98	29.15	29.41	1,357,536	-0.04(-0.13%)
Nov 02, 2015	28.74	29.54	28.34	29.45	1,120,020	+0.68(+2.38%)
Oct 30, 2015	28.61	29.07	28.23	28.76	846,150	+0.21(+0.75%)
Oct 29, 2015	28.77	29.35	28.27	28.55	922,352	-0.43(-1.48%)
Oct 28, 2015	28.10	28.98	27.72	28.98	1,227,889	+1.18(+4.25%)
Oct 27, 2015	28.00	28.43	27.67	27.80	810,684	-0.51(-1.79%)
Oct 26, 2015	28.75	29.10	28.27	28.30	1,104,833	-0.57(-1.96%)
Oct 23, 2015	28.79	29.02	28.58	28.87	728,517	+0.26(+0.92%)
Oct 22, 2015	28.25	28.77	28.14	28.61	806,653	+0.40(+1.42%)
Oct 21, 2015	28.56	28.57	28.14	28.21	665,872	-0.27(-0.96%)
Oct 20, 2015	28.18	28.86	28.10	28.48	829,084	+0.33(+1.18%)
Oct 19, 2015	27.46	28.17	27.46	28.15	861,633	+0.47(+1.69%)
Oct 16, 2015	28.73	28.73	27.41	27.68	1,566,470	-1.18(-4.09%)
Oct 15, 2015	28.52	28.92	28.21	28.86	502,692	+0.35(+1.23%)
Oct 14, 2015	28.56	28.70	28.23	28.51	721,324	-0.10(-0.34%)
Oct 13, 2015	28.55	29.30	28.51	28.61	698,104	-0.23(-0.81%)
Oct 12, 2015	29.01	29.02	28.43	28.84	902,994	-0.13(-0.44%)
Oct 09, 2015	29.49	29.77	28.79	28.97	1,474,286	-0.38(-1.30%)
Oct 08, 2015	28.90	29.51	28.82	29.35	984,147	+0.39(+1.35%)
Oct 07, 2015	28.85	29.35	28.50	28.96	1,251,239	+0.27(+0.95%)
Oct 06, 2015	28.23	28.91	28.22	28.68	958,165	+0.36(+1.27%)
Oct 05, 2015	27.57	28.50	27.41	28.32	1,882,911	+1.08(+3.98%)
Oct 02, 2015	26.18	27.25	25.80	27.24	1,302,148	+0.59(+2.20%)
Oct 01, 2015	26.84	27.05	26.45	26.65	1,871,855	-0.20(-0.73%)
Sep 30, 2015	26.47	26.88	26.37	26.85	1,456,889	+0.69(+2.65%)
Sep 29, 2015	25.57	26.19	25.48	26.16	1,760,502	+0.57(+2.21%)
Sep 28, 2015	25.52	25.74	25.02	25.59	1,400,503	-0.20(-0.76%)
Sep 25, 2015	25.72	26.09	25.58	25.79	1,392,506	+0.22(+0.88%)
Sep 24, 2015	24.98	25.59	24.64	25.56	2,359,349	+0.34(+1.35%)
Sep 23, 2015	25.96	26.02	25.10	25.22	2,117,875	-0.68(-2.64%)
Sep 22, 2015	26.22	26.41	25.69	25.90	2,073,322	-0.93(-3.46%)
Sep 21, 2015	26.73	26.90	26.51	26.83	2,108,482	+0.24(+0.92%)
Sep 18, 2015	26.49	26.88	26.40	26.59	2,449,029	-0.29(-1.09%)
Sep 17, 2015	27.01	27.33	26.83	26.88	1,107,883	-0.18(-0.65%)
Sep 16, 2015	26.93	27.15	26.83	27.05	1,303,414	+0.21(+0.80%)
Sep 15, 2015	26.51	26.90	26.51	26.84	1,759,562	+0.43(+1.63%)
Sep 14, 2015	26.50	26.60	26.23	26.41	1,413,803	-0.22(-0.84%)
Sep 11, 2015	26.37	26.72	26.11	26.63	962,280	+0.18(+0.66%)
Sep 10, 2015	26.37	26.69	26.23	26.46	1,557,519	+0.00(+0.00%)
Sep 09, 2015	26.64	26.78	26.42	26.46	1,509,951	+0.05(+0.18%)
Sep 08, 2015	25.99	26.45	25.86	26.41	1,318,466	+0.85(+3.32%)
Sep 04, 2015	25.48	25.56	25.56	25.56	838,447	-0.54(-2.06%)
Sep 03, 2015	26.14	26.51	25.88	26.10	1,134,809	+0.14(+0.53%)
Sep 02, 2015	26.17	26.30	25.41	25.96	1,272,332	+0.08(+0.30%)

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.