Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.12	26.39	25.73	25.77	7,265,124	-0.32(-1.23%)
Nov 27, 2015	26.07	26.28	25.93	26.09	2,488,890	+0.02(+0.08%)
Nov 25, 2015	25.36	26.07	26.07	26.07	7,011,000	+0.69(+2.73%)
Nov 24, 2015	25.10	25.48	24.85	25.38	6,136,494	+0.31(+1.23%)
Nov 23, 2015	24.77	25.39	24.75	25.07	7,596,522	+0.39(+1.57%)
Nov 20, 2015	25.07	25.07	24.57	24.68	8,911,488	-0.21(-0.85%)
Nov 19, 2015	24.82	24.99	24.66	24.89	4,489,068	+0.04(+0.15%)
Nov 18, 2015	24.26	24.89	24.24	24.86	4,574,448	+0.59(+2.42%)
Nov 17, 2015	24.58	24.86	24.14	24.27	4,903,308	-0.31(-1.26%)
Nov 16, 2015	24.52	24.59	24.17	24.58	4,427,544	+0.12(+0.50%)
Nov 13, 2015	24.67	25.00	24.36	24.45	5,422,932	-0.29(-1.17%)
Nov 12, 2015	25.32	25.32	24.52	24.74	6,197,568	-0.60(-2.36%)
Nov 11, 2015	25.53	25.65	25.02	25.34	9,588,204	+0.03(+0.11%)
Nov 10, 2015	24.85	25.42	24.59	25.32	8,848,518	+0.47(+1.91%)
Nov 09, 2015	24.96	24.99	24.46	24.84	9,153,114	-0.20(-0.79%)
Nov 06, 2015	23.83	25.48	23.83	25.04	24,976,230	+3.00(+13.61%)
Nov 05, 2015	22.25	22.30	21.80	22.04	10,129,110	-0.10(-0.44%)
Nov 04, 2015	22.42	22.49	21.87	22.14	9,374,154	-0.31(-1.40%)
Nov 03, 2015	22.35	22.75	22.09	22.45	6,710,700	-0.05(-0.21%)
Nov 02, 2015	22.66	22.73	22.23	22.50	4,735,134	-0.22(-0.98%)
Oct 30, 2015	22.79	23.02	22.67	22.72	6,518,904	-0.05(-0.23%)
Oct 29, 2015	23.35	23.35	22.33	22.77	9,877,590	-0.78(-3.33%)
Oct 28, 2015	23.47	23.57	23.12	23.56	2,993,880	+0.12(+0.52%)
Oct 27, 2015	23.52	23.82	23.30	23.43	3,744,540	-0.14(-0.60%)
Oct 26, 2015	23.58	23.92	23.42	23.58	6,329,472	-0.02(-0.08%)
Oct 23, 2015	23.84	23.84	23.25	23.60	4,015,584	-0.15(-0.62%)
Oct 22, 2015	23.22	23.91	23.17	23.75	6,538,254	+0.60(+2.58%)
Oct 21, 2015	23.43	23.62	22.97	23.15	6,810,228	-0.12(-0.52%)
Oct 20, 2015	22.33	23.75	22.22	23.27	15,824,316	+1.15(+5.21%)
Oct 19, 2015	22.01	22.15	21.90	22.12	3,750,282	+0.08(+0.34%)
Oct 16, 2015	21.97	22.27	21.84	22.04	5,043,234	+0.28(+1.29%)
Oct 15, 2015	21.54	21.81	21.22	21.76	6,036,828	+0.33(+1.55%)
Oct 14, 2015	21.80	21.93	21.23	21.43	8,157,762	-0.52(-2.36%)
Oct 13, 2015	22.90	22.93	21.89	21.95	6,661,080	-0.96(-4.20%)
Oct 12, 2015	22.92	23.10	22.82	22.91	2,922,660	+0.00(+0.02%)
Oct 09, 2015	22.65	23.12	22.47	22.91	5,506,038	+0.21(+0.93%)
Oct 08, 2015	22.42	22.73	22.22	22.69	4,830,534	+0.25(+1.11%)
Oct 07, 2015	22.42	22.64	22.19	22.44	5,477,472	+0.13(+0.57%)
Oct 06, 2015	22.52	22.67	22.26	22.32	4,444,272	-0.20(-0.90%)
Oct 05, 2015	22.49	22.90	22.35	22.52	7,992,684	+0.20(+0.89%)
Oct 02, 2015	22.14	22.34	21.83	22.32	6,340,992	-0.05(-0.20%)
Oct 01, 2015	22.41	22.55	22.01	22.37	5,771,784	-0.16(-0.70%)
Sep 30, 2015	22.67	22.98	22.37	22.52	6,358,188	+0.10(+0.44%)
Sep 29, 2015	22.39	22.54	22.21	22.43	6,716,352	+0.08(+0.35%)
Sep 28, 2015	22.70	22.86	22.17	22.35	6,861,360	-0.36(-1.58%)
Sep 25, 2015	23.09	23.16	22.57	22.70	5,089,440	-0.15(-0.66%)
Sep 24, 2015	22.68	23.03	22.38	22.86	8,846,208	+0.46(+2.07%)
Sep 23, 2015	22.39	22.54	22.18	22.39	4,184,184	-0.03(-0.13%)
Sep 22, 2015	22.28	22.63	22.14	22.42	7,942,218	-0.12(-0.52%)
Sep 21, 2015	22.48	22.64	22.37	22.54	5,678,622	+0.11(+0.48%)
Sep 18, 2015	22.17	22.77	22.17	22.43	24,766,674	-0.02(-0.07%)
Sep 17, 2015	22.40	22.79	22.32	22.45	5,544,684	+0.13(+0.57%)
Sep 16, 2015	21.74	22.41	21.71	22.32	6,987,630	+0.24(+1.09%)
Sep 15, 2015	21.90	22.25	21.75	22.08	4,781,574	+0.05(+0.24%)
Sep 14, 2015	22.23	22.25	21.79	22.03	6,488,688	-0.10(-0.46%)
Sep 11, 2015	22.04	22.24	21.93	22.13	4,532,070	+0.09(+0.40%)
Sep 10, 2015	21.99	22.31	21.86	22.04	4,752,606	-0.03(-0.12%)
Sep 09, 2015	23.03	23.09	21.09	22.07	7,265,190	-0.75(-3.29%)
Sep 08, 2015	22.68	23.03	22.43	22.82	10,115,508	+0.44(+1.98%)
Sep 04, 2015	22.28	22.37	22.37	22.37	6,964,800	-0.23(-1.03%)
Sep 03, 2015	22.81	22.93	22.50	22.61	6,377,250	-0.13(-0.56%)
Sep 02, 2015	22.73	22.78	22.36	22.73	8,523,906	+0.23(+1.01%)
Sep 01, 2015	22.63	22.89	22.41	22.50	7,141,338	-0.57(-2.48%)
Aug 31, 2015	23.34	23.63	22.75	23.08	9,925,380	-0.33(-1.40%)
Aug 28, 2015	23.10	23.42	22.98	23.41	7,214,586	+0.07(+0.30%)
Aug 27, 2015	23.27	23.64	22.89	23.34	7,391,346	+0.24(+1.02%)
Aug 26, 2015	22.81	23.12	22.39	23.10	9,261,714	+0.70(+3.15%)
Aug 25, 2015	23.04	23.16	22.39	22.39	11,045,976	-0.18(-0.81%)
Aug 24, 2015	21.42	22.97	19.27	22.58	15,503,244	-0.58(-2.48%)
Aug 21, 2015	23.76	23.87	23.16	23.15	10,126,710	-0.95(-3.93%)
Aug 20, 2015	24.27	24.55	24.10	24.10	6,123,042	-0.44(-1.80%)
Aug 19, 2015	24.92	25.11	24.54	24.54	7,498,806	-0.55(-2.17%)
Aug 18, 2015	25.27	25.28	25.00	25.09	4,753,632	-0.03(-0.13%)
Aug 17, 2015	24.93	25.16	24.90	25.12	4,816,650	+0.05(+0.21%)
Aug 14, 2015	24.73	25.11	24.66	25.07	7,008,684	+0.22(+0.90%)
Aug 13, 2015	23.97	25.09	23.96	24.84	11,966,058	+1.15(+4.86%)
Aug 12, 2015	23.50	23.72	23.10	23.69	7,482,396	-0.11(-0.46%)
Aug 11, 2015	23.88	24.12	23.61	23.80	7,279,440	-0.32(-1.33%)
Aug 10, 2015	25.06	25.11	24.03	24.12	10,848,978	-0.74(-2.98%)
Aug 07, 2015	24.85	25.46	24.34	24.86	15,690,006	+0.72(+2.97%)
Aug 06, 2015	25.65	25.65	24.05	24.14	20,455,986	-1.52(-5.93%)
Aug 05, 2015	25.33	25.76	25.25	25.67	10,145,514	+0.38(+1.50%)
Aug 04, 2015	25.92	25.92	25.27	25.29	10,789,008	-0.68(-2.62%)
Aug 03, 2015	25.77	25.97	25.59	25.97	7,075,008	+0.38(+1.47%)
Jul 31, 2015	25.53	25.68	25.41	25.59	4,735,284	+0.23(+0.90%)
Jul 30, 2015	25.16	25.42	24.93	25.36	3,868,956	+0.14(+0.57%)
Jul 29, 2015	24.99	25.31	24.87	25.22	4,976,718	+0.22(+0.89%)
Jul 28, 2015	24.82	25.10	24.58	25.00	5,142,240	+0.21(+0.83%)
Jul 27, 2015	24.79	24.93	24.54	24.79	5,866,062	-0.02(-0.09%)
Jul 24, 2015	24.57	24.88	24.55	24.82	5,293,086	+0.06(+0.24%)
Jul 23, 2015	24.59	24.96	24.42	24.75	5,384,040	+0.11(+0.46%)
Jul 22, 2015	24.14	24.82	24.10	24.64	6,819,618	+0.63(+2.64%)
Jul 21, 2015	23.81	24.07	23.68	24.01	6,081,816	+0.22(+0.91%)
Jul 20, 2015	23.36	23.86	23.36	23.79	4,363,452	+0.45(+1.92%)
Jul 17, 2015	23.36	23.36	23.03	23.34	3,623,538	+0.06(+0.27%)
Jul 16, 2015	23.41	23.48	23.11	23.28	4,761,672	-0.07(-0.31%)
Jul 15, 2015	23.42	23.66	23.31	23.35	4,245,990	-0.13(-0.54%)
Jul 14, 2015	23.25	23.54	23.24	23.48	9,531,870	+0.25(+1.07%)
Jul 13, 2015	22.91	23.26	22.83	23.23	4,945,890	+0.55(+2.41%)
Jul 10, 2015	22.45	22.75	22.32	22.68	4,582,860	+0.45(+2.00%)
Jul 09, 2015	22.63	22.65	22.23	22.24	3,911,088	-0.06(-0.27%)
Jul 08, 2015	22.64	22.64	22.18	22.30	5,238,648	-0.42(-1.86%)
Jul 07, 2015	22.54	22.79	22.28	22.72	6,095,556	+0.25(+1.13%)
Jul 06, 2015	21.97	22.48	21.96	22.47	7,475,052	+0.20(+0.91%)
Jul 02, 2015	22.39	22.27	22.27	22.27	4,328,400	-0.15(-0.67%)
Jul 01, 2015	22.39	22.47	22.14	22.42	5,515,752	+0.08(+0.36%)
Jun 30, 2015	22.62	22.65	22.25	22.34	5,639,406	-0.06(-0.28%)
Jun 29, 2015	23.03	23.17	22.33	22.40	6,200,730	-0.84(-3.60%)
Jun 26, 2015	23.00	23.27	22.84	23.23	15,104,058	+0.44(+1.93%)
Jun 25, 2015	22.24	22.87	22.00	22.80	8,923,950	+0.64(+2.87%)
Jun 24, 2015	22.24	22.24	22.03	22.16	5,061,420	-0.07(-0.33%)
Jun 23, 2015	22.48	22.48	22.01	22.23	4,882,686	-0.02(-0.08%)
Jun 22, 2015	22.47	22.55	22.23	22.25	4,398,348	-0.04(-0.16%)
Jun 19, 2015	22.31	22.55	22.10	22.29	9,167,484	-0.02(-0.10%)
Jun 18, 2015	22.10	22.41	22.08	22.31	6,239,484	+0.27(+1.22%)
Jun 17, 2015	22.08	22.12	21.85	22.04	5,706,822	+0.01(+0.05%)
Jun 16, 2015	21.38	22.23	21.38	22.03	8,272,098	+0.88(+4.15%)

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.