Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.57	41.76	41.44	41.64	2,955,802	+0.15(+0.35%)
Nov 27, 2015	41.70	41.79	41.47	41.50	1,221,448	-0.26(-0.63%)
Nov 25, 2015	41.64	41.76	41.76	41.76	1,796,307	+0.17(+0.41%)
Nov 24, 2015	41.54	41.71	41.04	41.59	2,662,869	-0.10(-0.24%)
Nov 23, 2015	41.79	41.85	41.48	41.69	2,018,684	-0.10(-0.24%)
Nov 20, 2015	41.80	41.87	41.55	41.79	3,040,122	+0.30(+0.72%)
Nov 19, 2015	41.41	41.61	41.30	41.49	2,740,724	+0.09(+0.22%)
Nov 18, 2015	40.94	41.42	40.72	41.40	2,640,761	+0.46(+1.13%)
Nov 17, 2015	40.83	41.04	40.38	40.94	2,873,245	-0.02(-0.06%)
Nov 16, 2015	40.23	40.98	40.23	40.96	2,957,841	+0.77(+1.91%)
Nov 13, 2015	40.55	40.76	40.12	40.19	3,063,726	-0.38(-0.93%)
Nov 12, 2015	40.75	40.97	40.55	40.57	2,610,770	-0.25(-0.60%)
Nov 11, 2015	40.78	41.14	40.77	40.81	2,338,899	+0.05(+0.11%)
Nov 10, 2015	40.48	40.79	40.42	40.77	2,292,780	+0.29(+0.72%)
Nov 09, 2015	40.27	40.55	39.96	40.48	2,716,745	-0.05(-0.13%)
Nov 06, 2015	40.23	40.66	40.10	40.53	3,159,120	+0.20(+0.49%)
Nov 05, 2015	39.83	40.48	39.73	40.33	3,759,462	+0.55(+1.39%)
Nov 04, 2015	39.72	39.92	39.61	39.78	2,003,076	+0.06(+0.15%)
Nov 03, 2015	39.69	39.89	39.51	39.72	2,690,393	-0.13(-0.33%)
Nov 02, 2015	39.69	39.89	39.58	39.85	1,629,352	+0.25(+0.64%)
Oct 30, 2015	39.75	39.96	39.51	39.59	2,929,055	-0.14(-0.35%)
Oct 29, 2015	39.59	39.77	39.49	39.73	2,021,370	-0.05(-0.12%)
Oct 28, 2015	39.72	39.89	39.29	39.78	3,420,483	+0.11(+0.29%)
Oct 27, 2015	39.57	39.71	39.34	39.66	2,984,802	-0.05(-0.12%)
Oct 26, 2015	39.55	39.76	39.33	39.71	2,951,951	+0.28(+0.71%)
Oct 23, 2015	39.53	39.56	39.15	39.43	3,184,187	+0.14(+0.36%)
Oct 22, 2015	38.48	39.44	38.47	39.29	4,754,938	+0.98(+2.56%)
Oct 21, 2015	38.58	38.79	38.20	38.31	2,409,597	-0.08(-0.20%)
Oct 20, 2015	38.27	38.61	38.08	38.39	2,101,378	-0.04(-0.10%)
Oct 19, 2015	38.26	38.62	38.08	38.42	2,537,717	+0.18(+0.46%)
Oct 16, 2015	38.02	38.33	37.74	38.25	2,445,845	+0.27(+0.72%)
Oct 15, 2015	37.36	37.97	37.36	37.97	2,363,299	+0.25(+0.67%)
Oct 14, 2015	38.00	38.07	37.65	37.72	1,942,430	-0.18(-0.48%)
Oct 13, 2015	38.16	38.23	37.79	37.91	2,953,208	-0.40(-1.05%)
Oct 12, 2015	38.18	38.41	38.01	38.31	1,965,371	+0.19(+0.50%)
Oct 09, 2015	38.11	38.30	38.03	38.12	4,199,731	+0.08(+0.20%)
Oct 08, 2015	37.60	38.12	37.53	38.04	2,788,382	+0.37(+0.99%)
Oct 07, 2015	37.22	37.67	37.14	37.67	3,263,691	+0.72(+1.94%)
Oct 06, 2015	37.24	37.40	36.85	36.95	4,427,182	-0.11(-0.31%)
Oct 05, 2015	36.85	37.14	36.47	37.07	4,121,947	+0.69(+1.90%)
Oct 02, 2015	36.08	36.44	35.32	36.37	8,183,606	-0.28(-0.77%)
Oct 01, 2015	36.12	36.69	36.09	36.66	5,294,380	+0.39(+1.07%)
Sep 30, 2015	35.48	36.33	35.20	36.27	5,792,755	+1.23(+3.52%)
Sep 29, 2015	34.78	35.08	34.68	35.03	3,817,056	+0.19(+0.55%)
Sep 28, 2015	35.54	35.63	34.79	34.84	3,434,888	-0.71(-1.99%)
Sep 25, 2015	35.64	35.86	35.33	35.55	3,673,105	+0.27(+0.76%)
Sep 24, 2015	35.10	35.44	34.86	35.29	2,619,347	-0.04(-0.11%)
Sep 23, 2015	35.06	35.49	35.02	35.32	1,972,404	+0.27(+0.78%)
Sep 22, 2015	35.05	35.32	34.81	35.05	2,662,391	-0.47(-1.33%)
Sep 21, 2015	35.56	35.85	35.35	35.52	2,586,729	+0.09(+0.26%)
Sep 18, 2015	35.13	35.83	35.05	35.43	6,368,954	-0.12(-0.34%)
Sep 17, 2015	35.17	35.83	35.08	35.55	4,169,659	+0.31(+0.89%)
Sep 16, 2015	34.94	35.42	34.81	35.24	2,137,321	+0.24(+0.67%)
Sep 15, 2015	34.63	35.15	34.48	35.00	2,589,917	+0.50(+1.46%)
Sep 14, 2015	34.80	34.81	34.44	34.50	2,057,808	-0.30(-0.88%)
Sep 11, 2015	34.39	34.82	34.29	34.81	2,057,960	+0.31(+0.91%)
Sep 10, 2015	34.43	34.87	34.36	34.49	3,197,738	-0.03(-0.09%)
Sep 09, 2015	34.98	35.01	34.44	34.52	3,011,238	-0.18(-0.53%)
Sep 08, 2015	34.29	34.72	33.88	34.71	2,451,344	+0.97(+2.87%)
Sep 04, 2015	33.37	33.74	33.74	33.74	2,178,713	-0.30(-0.87%)
Sep 03, 2015	33.93	34.27	33.91	34.04	1,971,455	+0.16(+0.47%)
Sep 02, 2015	33.67	33.88	33.29	33.88	2,626,999	+0.78(+2.37%)
Sep 01, 2015	33.36	33.71	32.89	33.09	3,761,062	-0.91(-2.69%)
Aug 31, 2015	34.11	34.31	33.95	34.01	2,901,612	-0.22(-0.65%)
Aug 28, 2015	34.23	34.55	34.04	34.23	3,443,795	-0.23(-0.66%)
Aug 27, 2015	34.30	34.65	33.88	34.46	3,469,674	+0.48(+1.41%)
Aug 26, 2015	33.49	34.01	32.89	33.98	4,522,549	+1.29(+3.96%)
Aug 25, 2015	34.23	34.23	32.68	32.68	6,801,202	-0.81(-2.43%)
Aug 24, 2015	32.82	34.16	31.67	33.50	6,765,649	-1.29(-3.72%)
Aug 21, 2015	35.79	35.96	34.78	34.79	3,768,919	-1.23(-3.40%)
Aug 20, 2015	36.34	36.53	35.99	36.02	2,029,809	-0.54(-1.48%)
Aug 19, 2015	36.66	36.89	36.30	36.56	1,996,428	-0.34(-0.91%)
Aug 18, 2015	36.73	37.03	36.72	36.89	1,417,443	+0.06(+0.17%)
Aug 17, 2015	36.65	36.86	36.35	36.83	2,113,380	+0.05(+0.14%)
Aug 14, 2015	36.76	36.85	36.55	36.78	1,654,495	+0.13(+0.35%)
Aug 13, 2015	36.38	36.80	36.27	36.65	2,374,367	+0.24(+0.67%)
Aug 12, 2015	36.02	36.53	35.94	36.41	2,535,688	-0.05(-0.15%)
Aug 11, 2015	36.42	36.76	36.22	36.46	2,818,182	-0.17(-0.46%)
Aug 10, 2015	36.45	36.82	36.45	36.63	1,823,800	+0.37(+1.01%)
Aug 07, 2015	36.02	36.30	35.96	36.26	2,330,322	+0.05(+0.13%)
Aug 06, 2015	36.93	36.93	36.06	36.22	2,875,056	-0.54(-1.47%)
Aug 05, 2015	36.55	37.05	36.44	36.76	3,535,573	+0.44(+1.22%)
Aug 04, 2015	36.28	36.85	35.26	36.31	5,093,398	+0.13(+0.36%)
Aug 03, 2015	35.15	36.32	34.98	36.18	5,277,754	+0.85(+2.41%)
Jul 31, 2015	35.37	35.42	35.13	35.33	2,576,116	+0.13(+0.37%)
Jul 30, 2015	35.20	35.46	34.81	35.20	3,485,425	-0.05(-0.13%)
Jul 29, 2015	35.13	35.37	34.92	35.25	3,022,860	+0.08(+0.21%)
Jul 28, 2015	35.07	35.19	34.83	35.17	1,907,449	+0.25(+0.71%)
Jul 27, 2015	34.71	35.07	34.21	34.92	2,900,540	+0.13(+0.37%)
Jul 24, 2015	35.11	35.33	34.73	34.80	2,977,159	-0.41(-1.16%)
Jul 23, 2015	35.64	35.66	35.16	35.20	2,168,672	-0.47(-1.31%)
Jul 22, 2015	35.65	35.87	35.60	35.67	1,635,931	+0.00(+0.00%)
Jul 21, 2015	35.68	35.75	35.50	35.67	2,222,367	-0.02(-0.06%)
Jul 20, 2015	35.93	35.94	35.57	35.69	2,787,088	-0.11(-0.32%)
Jul 17, 2015	36.09	36.09	35.65	35.81	3,254,677	-0.35(-0.96%)
Jul 16, 2015	35.98	36.18	35.73	36.15	3,708,152	+0.11(+0.31%)
Jul 15, 2015	36.39	36.50	35.98	36.04	3,292,539	-0.31(-0.85%)
Jul 14, 2015	36.50	36.52	36.24	36.35	1,684,994	-0.17(-0.45%)
Jul 13, 2015	36.20	36.55	36.20	36.52	2,059,220	+0.46(+1.28%)
Jul 10, 2015	36.18	36.30	35.89	36.06	1,817,859	+0.26(+0.74%)
Jul 09, 2015	36.09	36.32	35.72	35.79	2,548,486	+0.08(+0.23%)
Jul 08, 2015	35.96	36.15	35.69	35.71	2,755,620	-0.52(-1.44%)
Jul 07, 2015	36.41	36.56	35.68	36.23	3,891,804	-0.12(-0.33%)
Jul 06, 2015	35.84	36.41	35.76	36.35	4,092,652	+0.40(+1.10%)
Jul 02, 2015	36.07	35.95	35.95	35.95	3,980,192	+0.25(+0.71%)
Jul 01, 2015	34.71	36.09	33.49	35.70	5,634,360	+0.32(+0.92%)
Jun 30, 2015	35.54	35.82	35.11	35.38	3,993,188	+0.06(+0.18%)
Jun 29, 2015	35.88	35.94	35.28	35.31	2,797,867	-0.90(-2.49%)
Jun 26, 2015	36.48	36.61	36.06	36.21	2,219,982	-0.18(-0.50%)
Jun 25, 2015	36.36	36.53	36.24	36.39	2,312,245	+0.06(+0.18%)
Jun 24, 2015	36.70	36.79	36.28	36.33	1,784,542	-0.49(-1.34%)
Jun 23, 2015	36.85	36.88	36.67	36.83	1,644,234	+0.01(+0.02%)
Jun 22, 2015	36.49	37.02	36.46	36.82	2,404,865	+0.52(+1.43%)
Jun 19, 2015	36.41	36.48	36.22	36.30	3,241,404	-0.11(-0.29%)
Jun 18, 2015	36.14	36.53	36.14	36.40	2,389,838	+0.34(+0.93%)
Jun 17, 2015	36.15	36.24	35.93	36.07	1,321,238	+0.06(+0.18%)
Jun 16, 2015	35.67	36.14	35.57	36.00	1,407,661	+0.17(+0.46%)
Jun 15, 2015	36.03	36.06	35.60	35.84	2,254,247	-0.38(-1.05%)
Jun 12, 2015	36.18	36.41	36.14	36.22	2,103,282	-0.19(-0.53%)
Jun 11, 2015	36.29	36.55	36.06	36.41	3,066,143	+0.11(+0.31%)
Jun 10, 2015	36.12	36.49	36.06	36.30	2,407,568	+0.31(+0.86%)
Jun 09, 2015	36.28	36.29	35.96	35.99	2,604,577	-0.28(-0.76%)
Jun 08, 2015	36.46	36.60	36.24	36.26	1,599,572	-0.28(-0.77%)
Jun 05, 2015	36.35	36.68	36.25	36.55	3,254,029	+0.18(+0.50%)
Jun 04, 2015	36.96	37.08	36.36	36.36	2,848,607	-0.61(-1.65%)
Jun 03, 2015	37.12	37.13	36.86	36.98	3,780,011	-0.12(-0.33%)
Jun 02, 2015	37.13	37.33	36.83	37.10	4,522,631	-0.19(-0.51%)
Jun 01, 2015	37.41	37.57	37.04	37.29	1,668,847	+0.00(+0.00%)
May 29, 2015	37.29	37.41	37.01	37.29	2,706,818	-0.12(-0.33%)
May 28, 2015	37.47	37.57	37.29	37.41	1,487,927	-0.11(-0.29%)
May 27, 2015	37.14	37.62	37.13	37.52	1,746,083	+0.31(+0.83%)
May 26, 2015	37.51	37.62	37.01	37.21	1,858,672	-0.41(-1.10%)
May 22, 2015	37.92	37.62	37.62	37.62	1,791,119	-0.30(-0.80%)
May 21, 2015	37.99	38.03	37.82	37.93	1,339,483	-0.02(-0.04%)
May 20, 2015	38.01	38.24	37.84	37.94	1,546,479	-0.04(-0.10%)
May 19, 2015	37.82	38.05	37.63	37.98	1,483,079	+0.16(+0.42%)
May 18, 2015	37.47	37.93	37.47	37.82	2,146,986	+0.25(+0.67%)
May 15, 2015	37.80	37.84	37.44	37.57	1,636,860	-0.11(-0.29%)
May 14, 2015	37.17	37.70	37.15	37.68	2,054,792	+0.72(+1.96%)
May 13, 2015	37.09	37.32	36.89	36.95	1,477,291	-0.03(-0.07%)
May 12, 2015	36.94	37.19	36.63	36.98	2,416,341	-0.05(-0.13%)
May 11, 2015	36.98	37.25	36.91	37.03	2,127,548	-0.05(-0.12%)
May 08, 2015	37.09	37.40	37.00	37.07	1,926,994	+0.25(+0.68%)
May 07, 2015	36.67	37.01	36.55	36.83	2,095,536	+0.14(+0.37%)
May 06, 2015	36.75	36.93	36.40	36.69	2,721,141	-0.07(-0.18%)
May 05, 2015	36.95	36.95	36.43	36.76	2,978,389	-0.22(-0.61%)
May 04, 2015	36.65	37.09	36.59	36.98	4,481,447	+0.40(+1.11%)
May 01, 2015	36.32	36.68	36.26	36.58	2,453,647	+0.34(+0.95%)
Apr 30, 2015	36.43	36.65	36.08	36.23	2,308,500	-0.33(-0.91%)
Apr 29, 2015	36.67	36.78	36.41	36.57	1,837,910	-0.33(-0.88%)
Apr 28, 2015	36.79	36.94	36.52	36.89	1,739,727	-0.01(-0.02%)
Apr 27, 2015	36.94	36.97	36.61	36.90	2,234,669	+0.04(+0.10%)
Apr 24, 2015	37.07	37.07	36.37	36.86	1,764,130	-0.21(-0.58%)
Apr 23, 2015	36.76	37.22	36.70	37.07	1,476,266	+0.18(+0.48%)
Apr 22, 2015	36.88	37.01	36.53	36.90	1,665,352	+0.16(+0.45%)
Apr 21, 2015	37.25	37.29	36.71	36.73	2,015,887	+0.06(+0.16%)
Apr 20, 2015	36.34	36.74	36.19	36.67	1,866,680	+0.52(+1.45%)
Apr 17, 2015	36.48	36.68	35.94	36.15	2,856,888	-0.57(-1.55%)
Apr 16, 2015	36.54	36.83	36.40	36.72	1,601,045	+0.05(+0.12%)
Apr 15, 2015	36.66	36.82	36.54	36.67	1,472,095	+0.06(+0.16%)
Apr 14, 2015	36.49	36.82	36.49	36.61	1,240,917	-0.12(-0.33%)
Apr 13, 2015	36.97	37.12	36.70	36.73	1,626,321	-0.16(-0.45%)
Apr 10, 2015	37.14	37.15	36.85	36.90	1,836,235	-0.08(-0.22%)
Apr 09, 2015	37.00	37.04	36.53	36.98	1,524,721	+0.04(+0.10%)
Apr 08, 2015	36.79	37.10	36.63	36.94	2,843,219	+0.15(+0.41%)
Apr 07, 2015	36.82	36.99	36.79	36.79	2,557,296	-0.05(-0.14%)
Apr 06, 2015	37.13	37.19	36.76	36.85	2,968,453	-0.03(-0.08%)
Apr 02, 2015	37.30	36.88	36.88	36.88	2,415,728	-0.18(-0.50%)
Apr 01, 2015	36.85	37.10	36.46	37.06	3,117,947	-0.09(-0.24%)
Mar 31, 2015	37.37	37.48	37.15	37.15	2,402,478	-0.30(-0.79%)
Mar 30, 2015	37.23	37.54	37.19	37.45	1,806,328	+0.34(+0.93%)
Mar 27, 2015	36.60	37.18	36.51	37.10	2,917,947	+0.40(+1.10%)
Mar 26, 2015	36.61	36.93	36.35	36.70	3,324,558	-0.14(-0.39%)
Mar 25, 2015	38.04	38.15	36.82	36.84	5,148,424	-1.57(-4.09%)
Mar 24, 2015	38.42	38.58	38.26	38.41	3,373,472	+0.03(+0.08%)
Mar 23, 2015	38.68	38.73	38.38	38.38	2,293,817	-0.27(-0.70%)
Mar 20, 2015	38.64	38.71	38.42	38.65	3,042,714	+0.28(+0.74%)
Mar 19, 2015	38.44	38.56	38.20	38.37	1,680,626	-0.05(-0.12%)
Mar 18, 2015	38.19	38.62	37.71	38.41	3,223,803	+0.22(+0.57%)
Mar 17, 2015	38.05	38.22	37.93	38.19	2,081,446	+0.00(+0.01%)
Mar 16, 2015	37.64	38.22	37.50	38.19	2,617,509	+0.81(+2.17%)
Mar 13, 2015	37.49	37.62	37.04	37.38	2,426,258	-0.25(-0.68%)
Mar 12, 2015	36.88	37.65	36.84	37.63	3,167,435	+0.95(+2.59%)
Mar 11, 2015	36.70	36.82	36.55	36.68	2,822,286	-0.01(-0.02%)
Mar 10, 2015	36.56	36.92	36.36	36.69	3,567,391	-0.21(-0.57%)
Mar 09, 2015	36.66	36.99	36.63	36.90	1,972,204	+0.25(+0.67%)
Mar 06, 2015	36.67	36.88	36.00	36.65	2,783,983	-0.17(-0.47%)
Mar 05, 2015	36.50	36.83	36.42	36.82	2,358,672	+0.29(+0.80%)
Mar 04, 2015	36.84	36.94	36.45	36.53	2,836,444	-0.40(-1.09%)
Mar 03, 2015	37.45	37.74	36.74	36.94	6,372,242	-0.80(-2.12%)
Mar 02, 2015	37.41	37.74	37.29	37.74	1,792,452	+0.42(+1.13%)
Feb 27, 2015	37.44	37.45	37.20	37.31	2,724,519	-0.08(-0.21%)
Feb 26, 2015	37.38	37.42	37.15	37.39	2,433,500	+0.01(+0.04%)
Feb 25, 2015	37.44	37.58	37.26	37.38	2,330,137	-0.03(-0.09%)
Feb 24, 2015	37.09	37.42	36.86	37.41	2,702,182	+0.33(+0.88%)
Feb 23, 2015	37.17	37.21	36.92	37.09	1,523,659	-0.02(-0.05%)
Feb 20, 2015	36.80	37.16	36.66	37.10	2,867,478	+0.25(+0.67%)
Feb 19, 2015	36.61	36.86	36.43	36.86	1,517,078	+0.20(+0.54%)
Feb 18, 2015	36.56	36.68	36.40	36.66	1,791,102	+0.15(+0.41%)
Feb 17, 2015	36.51	36.57	36.08	36.51	2,804,858	+0.00(+0.00%)
Feb 13, 2015	36.28	36.51	36.51	36.51	1,683,317	+0.27(+0.73%)
Feb 12, 2015	36.09	36.26	36.01	36.24	1,745,337	+0.19(+0.52%)
Feb 11, 2015	35.88	36.12	35.81	36.06	1,453,498	+0.17(+0.47%)
Feb 10, 2015	35.56	35.94	35.48	35.89	1,904,647	+0.37(+1.03%)
Feb 09, 2015	35.68	35.84	35.39	35.52	2,627,908	-0.22(-0.61%)
Feb 06, 2015	35.60	35.98	35.57	35.74	3,041,673	+0.18(+0.51%)
Feb 05, 2015	35.32	35.56	35.05	35.56	3,189,063	+0.31(+0.89%)
Feb 04, 2015	35.05	35.41	35.05	35.24	3,008,782	+0.12(+0.34%)
Feb 03, 2015	34.76	35.12	34.54	35.12	3,901,357	+0.71(+2.07%)
Feb 02, 2015	34.02	34.46	33.33	34.41	4,248,116	+0.52(+1.55%)
Jan 30, 2015	34.56	34.63	33.84	33.89	4,228,371	-0.84(-2.41%)
Jan 29, 2015	34.84	34.92	34.37	34.73	3,898,617	-0.09(-0.25%)
Jan 28, 2015	35.61	35.69	34.76	34.81	3,328,687	-0.59(-1.66%)
Jan 27, 2015	35.49	35.64	35.19	35.40	2,343,542	-0.38(-1.06%)
Jan 26, 2015	35.88	35.95	35.43	35.78	2,062,481	-0.15(-0.41%)
Jan 23, 2015	35.63	36.01	35.49	35.93	2,775,216	+0.31(+0.87%)
Jan 22, 2015	35.28	35.68	34.92	35.62	2,467,995	+0.45(+1.29%)
Jan 21, 2015	35.26	35.36	34.94	35.17	2,422,988	-0.14(-0.40%)
Jan 20, 2015	35.49	35.50	34.95	35.31	2,124,581	+0.18(+0.51%)
Jan 16, 2015	34.91	35.15	34.80	35.13	3,381,377	+0.16(+0.47%)
Jan 15, 2015	35.00	35.20	34.77	34.97	3,066,078	-0.04(-0.13%)
Jan 14, 2015	34.71	35.03	34.46	35.01	3,302,221	+0.04(+0.13%)
Jan 13, 2015	35.28	35.69	34.71	34.97	2,834,005	+0.00(+0.00%)
Jan 12, 2015	35.10	35.23	33.47	34.97	2,682,877	-0.04(-0.13%)
Jan 09, 2015	35.08	35.31	34.85	35.01	2,614,959	-0.31(-0.88%)
Jan 08, 2015	35.00	35.37	34.81	35.32	2,459,263	+0.54(+1.56%)
Jan 07, 2015	34.48	34.81	34.16	34.78	3,046,099	+0.62(+1.83%)
Jan 06, 2015	34.39	34.63	33.98	34.16	4,374,738	-0.25(-0.71%)
Jan 05, 2015	34.47	34.86	34.19	34.40	6,194,324	+0.06(+0.17%)
Jan 02, 2015	34.43	34.73	34.03	34.34	2,697,422	+0.05(+0.15%)
Dec 31, 2014	34.63	34.29	34.29	34.29	2,561,230	-0.51(-1.47%)
Dec 30, 2014	34.72	35.08	34.65	34.80	2,228,087	-0.14(-0.39%)
Dec 29, 2014	34.93	35.05	34.91	34.94	1,360,767	-0.11(-0.31%)
Dec 26, 2014	35.11	35.30	35.03	35.05	1,094,610	+0.10(+0.28%)
Dec 24, 2014	35.20	34.95	34.95	34.95	889,469	-0.23(-0.65%)
Dec 23, 2014	35.09	35.34	34.97	35.18	2,282,370	+0.25(+0.72%)
Dec 22, 2014	34.54	34.96	34.33	34.93	4,284,643	+0.54(+1.58%)
Dec 19, 2014	35.11	35.41	34.25	34.39	9,103,493	-1.08(-3.04%)
Dec 18, 2014	35.20	35.46	35.00	35.46	5,627,294	+0.42(+1.21%)
Dec 17, 2014	34.59	35.14	34.31	35.04	3,761,975	+0.56(+1.63%)
Dec 16, 2014	34.72	35.08	34.45	34.48	3,815,831	-0.06(-0.18%)
Dec 15, 2014	34.30	34.73	34.24	34.54	4,913,243	+0.30(+0.89%)
Dec 12, 2014	34.62	34.74	34.24	34.24	4,120,499	-0.57(-1.63%)
Dec 11, 2014	34.80	35.25	34.70	34.81	3,687,424	+0.19(+0.55%)
Dec 10, 2014	34.65	34.94	34.53	34.62	3,319,112	-0.07(-0.21%)
Dec 09, 2014	34.68	34.87	34.35	34.69	4,887,903	-0.30(-0.85%)
Dec 08, 2014	35.20	35.26	34.87	34.99	3,566,084	-0.22(-0.61%)
Dec 05, 2014	35.17	35.28	35.11	35.20	3,788,403	+0.05(+0.15%)
Dec 04, 2014	35.13	35.37	35.05	35.15	3,004,650	-0.04(-0.11%)
Dec 03, 2014	35.26	35.27	35.09	35.19	2,902,467	-0.02(-0.06%)
Dec 02, 2014	35.28	35.41	35.12	35.21	3,812,120	+0.08(+0.23%)

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.

Paychex (NQ: PAYX )

Historical Prices

Free News Feed