Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.29	33.29	32.80	32.83	1,585,994	-0.39(-1.17%)
Nov 27, 2015	33.18	33.36	33.10	33.22	353,964	+0.06(+0.17%)
Nov 25, 2015	32.99	33.16	33.16	33.16	1,028,305	+0.22(+0.66%)
Nov 24, 2015	32.23	32.97	32.02	32.94	1,469,218	+0.36(+1.10%)
Nov 23, 2015	32.15	32.72	32.14	32.58	1,427,388	+0.44(+1.38%)
Nov 20, 2015	31.85	32.16	31.76	32.14	977,618	+0.47(+1.49%)
Nov 19, 2015	31.74	32.00	31.57	31.67	1,037,471	-0.07(-0.22%)
Nov 18, 2015	31.28	31.80	31.15	31.74	1,681,530	+0.46(+1.49%)
Nov 17, 2015	31.63	31.71	31.21	31.27	1,128,265	-0.20(-0.65%)
Nov 16, 2015	31.07	31.51	30.88	31.48	792,621	+0.41(+1.32%)
Nov 13, 2015	31.69	31.76	31.01	31.07	907,397	-0.73(-2.28%)
Nov 12, 2015	32.09	32.17	31.76	31.79	1,107,074	-0.68(-2.08%)
Nov 11, 2015	32.51	32.66	32.31	32.47	779,144	+0.04(+0.11%)
Nov 10, 2015	32.05	32.46	31.91	32.43	905,404	+0.27(+0.85%)
Nov 09, 2015	32.52	32.53	31.88	32.16	953,797	-0.43(-1.32%)
Nov 06, 2015	32.50	32.68	32.21	32.59	1,350,222	-0.04(-0.13%)
Nov 05, 2015	32.52	32.67	32.23	32.63	1,144,937	+0.18(+0.54%)
Nov 04, 2015	33.03	33.03	32.26	32.45	1,082,260	-0.10(-0.30%)
Nov 03, 2015	32.23	32.64	32.07	32.55	1,050,844	+0.25(+0.79%)
Nov 02, 2015	31.83	32.32	31.71	32.30	1,157,172	+0.58(+1.82%)
Oct 30, 2015	32.07	33.25	31.20	31.72	4,003,484	+0.27(+0.87%)
Oct 29, 2015	31.51	31.62	31.17	31.45	1,282,451	-0.25(-0.80%)
Oct 28, 2015	31.37	31.74	31.16	31.70	986,576	+0.43(+1.37%)
Oct 27, 2015	31.38	31.51	31.02	31.27	857,141	-0.25(-0.78%)
Oct 26, 2015	31.12	31.58	30.93	31.52	952,816	+0.42(+1.34%)
Oct 23, 2015	31.37	31.57	30.83	31.10	1,690,846	-0.11(-0.36%)
Oct 22, 2015	30.67	31.28	30.61	31.21	1,253,482	+0.68(+2.24%)
Oct 21, 2015	31.06	31.19	30.46	30.53	993,146	-0.37(-1.19%)
Oct 20, 2015	30.81	31.07	30.71	30.90	770,962	+0.08(+0.25%)
Oct 19, 2015	30.83	30.93	30.64	30.82	862,789	-0.06(-0.21%)
Oct 16, 2015	30.63	30.99	30.52	30.88	1,149,173	+0.30(+0.97%)
Oct 15, 2015	30.34	30.60	29.97	30.59	902,766	+0.35(+1.14%)
Oct 14, 2015	30.59	30.74	30.13	30.24	788,638	-0.31(-1.01%)
Oct 13, 2015	31.00	31.14	30.46	30.55	941,854	-0.66(-2.10%)
Oct 12, 2015	30.85	31.26	30.81	31.21	1,102,711	+0.36(+1.16%)
Oct 09, 2015	31.01	31.01	30.65	30.85	1,279,351	-0.06(-0.18%)
Oct 08, 2015	30.49	30.96	30.22	30.90	1,085,835	+0.32(+1.04%)
Oct 07, 2015	30.19	30.66	30.04	30.59	1,810,534	+0.60(+2.00%)
Oct 06, 2015	30.07	30.31	29.83	29.99	1,412,325	-0.08(-0.26%)
Oct 05, 2015	29.87	30.21	29.80	30.07	2,561,945	+0.38(+1.28%)
Oct 02, 2015	29.07	29.69	28.88	29.69	1,416,575	+0.35(+1.18%)
Oct 01, 2015	29.03	29.38	28.76	29.34	1,875,887	+0.28(+0.97%)
Sep 30, 2015	28.97	29.09	28.66	29.06	1,367,514	+0.40(+1.40%)
Sep 29, 2015	28.67	28.95	28.41	28.66	1,385,269	-0.03(-0.10%)
Sep 28, 2015	29.17	29.21	28.55	28.69	1,683,796	-0.69(-2.35%)
Sep 25, 2015	29.26	29.74	29.11	29.38	1,519,813	+0.37(+1.26%)
Sep 24, 2015	29.66	29.73	28.70	29.01	2,935,648	-0.92(-3.06%)
Sep 23, 2015	30.21	30.22	29.84	29.93	1,025,347	-0.17(-0.56%)
Sep 22, 2015	30.40	30.48	29.94	30.09	1,179,979	-0.64(-2.09%)
Sep 21, 2015	30.90	31.12	30.62	30.74	725,148	+0.07(+0.23%)
Sep 18, 2015	30.81	31.16	30.52	30.67	2,719,390	-0.51(-1.65%)
Sep 17, 2015	31.07	31.65	30.91	31.18	1,155,628	+0.13(+0.41%)
Sep 16, 2015	31.01	31.09	30.75	31.05	1,333,774	+0.03(+0.09%)
Sep 15, 2015	30.95	31.19	30.68	31.02	2,041,171	+0.17(+0.55%)
Sep 14, 2015	31.04	31.14	30.72	30.86	1,218,072	-0.18(-0.59%)
Sep 11, 2015	30.98	31.27	30.81	31.04	1,515,129	+0.11(+0.36%)
Sep 10, 2015	30.73	31.04	30.46	30.93	1,648,822	+0.20(+0.64%)
Sep 09, 2015	31.23	31.32	30.67	30.73	1,799,941	-0.17(-0.54%)
Sep 08, 2015	30.56	30.94	30.39	30.90	1,688,461	+0.86(+2.86%)
Sep 04, 2015	30.28	30.04	30.04	30.04	2,354,002	-0.64(-2.07%)
Sep 03, 2015	30.81	31.16	30.61	30.67	1,425,943	-0.04(-0.14%)
Sep 02, 2015	30.57	30.72	30.14	30.72	1,527,284	+0.48(+1.57%)

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.