Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.53	41.29	39.33	40.67	1,225,516	+0.34(+0.83%)
Nov 27, 2015	40.52	40.69	40.07	40.33	230,796	-0.18(-0.44%)
Nov 25, 2015	40.23	40.51	40.51	40.51	669,230	+0.27(+0.66%)
Nov 24, 2015	39.57	40.50	39.52	40.24	662,654	+0.28(+0.71%)
Nov 23, 2015	39.46	40.02	39.23	39.96	478,098	+0.53(+1.35%)
Nov 20, 2015	39.60	39.77	39.16	39.43	313,914	+0.04(+0.10%)
Nov 19, 2015	39.70	39.84	38.18	39.39	319,775	-0.38(-0.97%)
Nov 18, 2015	39.19	39.84	38.69	39.77	659,578	+0.61(+1.56%)
Nov 17, 2015	39.23	39.68	38.84	39.16	1,054,330	+0.15(+0.39%)
Nov 16, 2015	38.39	39.05	37.20	39.01	402,419	+0.45(+1.17%)
Nov 13, 2015	38.74	39.01	38.35	38.56	414,518	-0.46(-1.18%)
Nov 12, 2015	39.35	39.85	38.74	39.02	489,378	-0.59(-1.50%)
Nov 11, 2015	39.34	39.84	38.99	39.61	523,570	+0.51(+1.31%)
Nov 10, 2015	39.30	39.36	38.54	39.10	470,684	-0.34(-0.85%)
Nov 09, 2015	39.55	40.04	39.15	39.44	373,729	+0.11(+0.27%)
Nov 06, 2015	39.26	40.47	38.40	39.33	1,308,304	+0.70(+1.82%)
Nov 05, 2015	39.05	39.12	38.49	38.63	721,032	-0.26(-0.66%)
Nov 04, 2015	38.92	39.06	38.37	38.88	497,781	+0.07(+0.18%)
Nov 03, 2015	38.48	39.20	38.38	38.81	777,859	+0.18(+0.48%)
Nov 02, 2015	37.53	38.97	37.53	38.63	1,907,302	+1.16(+3.10%)
Oct 30, 2015	37.77	38.14	37.14	37.47	1,250,323	-0.27(-0.72%)
Oct 29, 2015	35.75	38.98	35.65	37.74	3,115,166	+1.50(+4.13%)
Oct 28, 2015	35.61	36.33	35.60	36.24	1,409,372	+0.65(+1.83%)
Oct 27, 2015	35.95	36.38	35.31	35.59	628,941	-0.57(-1.58%)
Oct 26, 2015	35.90	36.24	35.90	36.17	501,248	+0.18(+0.51%)
Oct 23, 2015	35.81	36.08	35.44	35.98	602,879	+0.52(+1.46%)
Oct 22, 2015	34.56	35.76	34.32	35.46	1,239,341	+0.83(+2.39%)
Oct 21, 2015	35.14	35.32	34.59	34.63	777,828	-0.36(-1.03%)
Oct 20, 2015	34.93	35.23	34.75	35.00	657,878	+0.03(+0.08%)
Oct 19, 2015	33.73	34.99	33.58	34.97	933,575	+0.99(+2.93%)
Oct 16, 2015	33.71	34.12	33.52	33.98	554,155	+0.27(+0.81%)
Oct 15, 2015	33.33	33.73	32.91	33.70	421,298	+0.63(+1.91%)
Oct 14, 2015	33.42	33.95	32.90	33.07	807,597	-0.47(-1.39%)
Oct 13, 2015	33.89	34.05	33.41	33.54	786,741	-0.47(-1.37%)
Oct 12, 2015	33.38	34.01	33.28	34.00	693,711	+0.48(+1.44%)
Oct 09, 2015	34.23	34.23	32.54	33.52	2,115,502	-0.58(-1.70%)
Oct 08, 2015	33.98	34.48	33.72	34.10	1,064,615	-0.16(-0.46%)
Oct 07, 2015	34.11	34.52	33.77	34.26	1,725,377	+0.22(+0.65%)
Oct 06, 2015	34.38	34.45	33.93	34.04	821,979	-0.33(-0.97%)
Oct 05, 2015	34.26	34.56	33.96	34.37	1,204,001	+0.46(+1.35%)
Oct 02, 2015	33.33	33.92	32.02	33.91	2,432,913	-0.73(-2.11%)
Oct 01, 2015	34.77	35.26	34.12	34.64	1,732,557	-0.33(-0.96%)
Sep 30, 2015	35.10	35.23	34.49	34.98	1,539,849	+0.32(+0.91%)
Sep 29, 2015	34.44	34.76	33.76	34.66	1,153,954	+0.40(+1.18%)
Sep 28, 2015	35.64	35.70	34.17	34.26	1,629,554	-1.91(-5.28%)
Sep 25, 2015	36.16	36.46	35.79	36.17	1,005,136	+0.45(+1.26%)
Sep 24, 2015	36.11	36.41	35.63	35.72	1,158,976	-0.84(-2.31%)
Sep 23, 2015	35.98	37.10	35.95	36.56	1,802,117	+0.60(+1.66%)
Sep 22, 2015	34.78	38.21	34.56	35.96	5,952,598	+0.61(+1.72%)
Sep 21, 2015	34.56	35.36	34.27	35.36	1,206,125	+1.06(+3.10%)
Sep 18, 2015	34.63	34.93	34.16	34.29	2,163,598	-0.82(-2.33%)
Sep 17, 2015	35.90	36.31	34.76	35.11	866,254	-0.85(-2.37%)
Sep 16, 2015	35.66	36.07	35.36	35.96	495,463	+0.39(+1.09%)
Sep 15, 2015	35.24	35.73	35.21	35.58	428,919	+0.42(+1.20%)
Sep 14, 2015	34.96	35.36	34.85	35.15	619,948	+0.19(+0.55%)
Sep 11, 2015	34.74	35.01	34.50	34.96	643,325	+0.05(+0.15%)
Sep 10, 2015	34.83	35.27	34.60	34.91	575,313	+0.12(+0.35%)
Sep 09, 2015	35.63	35.71	34.71	34.78	453,275	-0.46(-1.30%)
Sep 08, 2015	35.05	35.31	34.56	35.24	524,762	+0.76(+2.19%)
Sep 04, 2015	34.21	34.49	34.49	34.49	901,985	+0.00(+0.00%)
Sep 03, 2015	34.85	35.38	34.36	34.49	935,604	-0.36(-1.03%)
Sep 02, 2015	35.07	35.17	34.56	34.85	1,310,397	+0.19(+0.56%)

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.