Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.64	31.65	31.51	31.57	35,606	-0.15(-0.49%)
Nov 27, 2015	31.80	31.80	31.62	31.72	15,369	+0.64(+2.08%)
Nov 25, 2015		31.07	31.07	31.07	0	+0.57(+1.89%)
Nov 24, 2015	30.52	30.65	30.32	30.50	75,337	-0.22(-0.70%)
Nov 23, 2015			30.63	30.72	104,149	-0.07(-0.22%)
Nov 20, 2015	30.65	30.80	30.65	30.79	38,504	-0.27(-0.85%)
Nov 19, 2015	31.43	31.45	30.98	31.05	35,188	-0.38(-1.21%)
Nov 18, 2015	31.14	31.43	31.14	31.43	45,517	+0.33(+1.06%)
Nov 17, 2015	31.23	31.31	31.00	31.10	48,889	-0.30(-0.96%)
Nov 16, 2015	30.84	31.55	30.76	31.40	149,005	-0.10(-0.32%)
Nov 13, 2015	31.74	31.74	31.27	31.50	298,653	-0.96(-2.96%)
Nov 12, 2015	32.17	32.72	32.17	32.46	276,144	+0.00(+0.00%)
Nov 11, 2015	32.24	32.48	32.24	32.46	37,505	+0.54(+1.69%)
Nov 10, 2015	31.96	32.12	31.71	31.92	176,722	-0.68(-2.09%)
Nov 09, 2015	32.59	32.74	32.52	32.60	217,523	-0.09(-0.26%)
Nov 06, 2015	32.36	32.72	32.27	32.69	64,670	+0.04(+0.11%)
Nov 05, 2015	32.62	32.70	32.44	32.65	52,477	-0.03(-0.09%)
Nov 04, 2015	32.62	32.69	32.46	32.68	283,252	+0.28(+0.86%)
Nov 03, 2015	32.05	32.52	32.05	32.40	153,827	-0.19(-0.58%)
Nov 02, 2015	32.13	32.62	32.13	32.59	917,256	+1.07(+3.39%)
Oct 30, 2015	31.27	31.58	31.23	31.52	17,569	+0.04(+0.13%)
Oct 29, 2015	31.04	31.48	30.90	31.48	46,672	-2.17(-6.43%)
Oct 28, 2015	34.06	34.06	33.50	33.65	6,428	-0.28(-0.84%)
Oct 27, 2015	34.41	34.41	33.83	33.93	2,793	-0.92(-2.64%)
Oct 26, 2015	34.86	34.86	34.84	34.85	3,079	+0.12(+0.35%)
Oct 23, 2015	34.75	34.97	34.71	34.73	6,189	+0.01(+0.04%)
Oct 22, 2015	34.70	34.84	34.69	34.72	7,682	-0.11(-0.33%)
Oct 21, 2015	34.92	35.09	34.83	34.83	3,552	-0.12(-0.34%)
Oct 20, 2015	34.97	34.97	34.76	34.95	3,990	-0.26(-0.74%)
Oct 19, 2015	35.21	35.27	35.13	35.21	3,973	+0.79(+2.30%)
Oct 16, 2015	34.35	34.49	34.35	34.42	3,820	-0.26(-0.75%)
Oct 15, 2015	34.61	34.83	34.57	34.68	10,417	-0.23(-0.66%)
Oct 14, 2015	34.73	34.91	34.73	34.91	1,976	+0.96(+2.83%)
Oct 13, 2015	34.02	34.15	33.95	33.95	6,535	-0.35(-1.02%)
Oct 12, 2015	34.14	34.30	34.14	34.30	10,057	-0.04(-0.12%)
Oct 09, 2015	33.88	34.34	33.88	34.34	16,358	+0.07(+0.20%)
Oct 08, 2015	34.07	34.27	34.07	34.27	78,016	+0.63(+1.87%)
Oct 07, 2015	33.31	33.64	33.31	33.64	9,182	-0.02(-0.06%)
Oct 06, 2015	34.01	34.01	33.53	33.66	12,424	+0.64(+1.95%)
Oct 05, 2015	33.00	33.05	32.87	33.02	7,970	+0.73(+2.25%)
Oct 02, 2015	32.09	32.35	32.08	32.29	6,893	+0.37(+1.16%)
Oct 01, 2015	32.13	32.13	31.82	31.92	3,180	-0.42(-1.30%)
Sep 30, 2015	32.37	32.45	32.27	32.34	15,280	+0.27(+0.83%)
Sep 29, 2015	32.09	32.20	31.99	32.07	10,202	+0.31(+0.98%)
Sep 28, 2015	31.78	31.95	31.69	31.76	2,525	-0.46(-1.43%)
Sep 25, 2015	32.34	32.63	32.22	32.22	3,212	-0.30(-0.92%)
Sep 24, 2015	32.26	32.84	32.26	32.52	5,420	-0.57(-1.72%)
Sep 23, 2015	33.44	33.44	33.02	33.09	3,289	-0.25(-0.76%)
Sep 22, 2015	33.42	33.45	33.20	33.34	3,445	+0.12(+0.35%)
Sep 21, 2015	33.41	33.41	33.10	33.23	9,065	-0.56(-1.66%)
Sep 18, 2015	34.03	34.23	33.79	33.79	3,553	-0.23(-0.68%)
Sep 17, 2015	33.69	34.02	33.55	34.02	2,903	+0.84(+2.53%)
Sep 16, 2015	33.05	33.18	33.05	33.18	5,218	+0.14(+0.42%)
Sep 15, 2015	32.88	33.11	32.85	33.04	6,448	+0.29(+0.89%)
Sep 14, 2015	32.81	32.81	32.64	32.75	12,976	-0.83(-2.47%)
Sep 11, 2015	33.63	33.79	33.58	33.58	3,617	-0.28(-0.83%)
Sep 10, 2015	33.45	33.90	33.41	33.86	17,017	+0.52(+1.57%)
Sep 09, 2015	33.87	33.89	33.34	33.34	5,173	-0.09(-0.28%)
Sep 08, 2015	33.44	33.55	33.31	33.43	12,862	-0.44(-1.30%)
Sep 04, 2015		33.87	33.87	33.87	0	-0.55(-1.60%)
Sep 03, 2015	34.42	34.71	34.42	34.42	7,747	-0.08(-0.23%)
Sep 02, 2015	34.84	34.84	34.49	34.50	2,731	-1.34(-3.74%)

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.