Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.37	33.47	33.34	33.35	864,700	-0.03(-0.08%)
Nov 27, 2015	33.34	33.39	33.28	33.38	202,117	+0.05(+0.16%)
Nov 25, 2015	33.31	33.32	33.32	33.32	363,269	+0.06(+0.17%)
Nov 24, 2015	33.15	33.32	33.13	33.26	787,030	-0.01(-0.04%)
Nov 23, 2015	33.36	33.39	33.23	33.28	475,594	-0.05(-0.15%)
Nov 20, 2015	33.30	33.35	33.26	33.33	872,938	+0.12(+0.37%)
Nov 19, 2015	33.23	33.34	33.18	33.21	769,139	-0.11(-0.33%)
Nov 18, 2015	33.02	33.33	32.92	33.31	989,066	+0.31(+0.94%)
Nov 17, 2015	33.14	33.18	32.95	33.00	1,228,151	-0.12(-0.35%)
Nov 16, 2015	32.87	33.12	32.86	33.12	1,170,914	+0.22(+0.66%)
Nov 13, 2015	33.06	33.07	32.89	32.90	591,490	-0.18(-0.55%)
Nov 12, 2015	33.26	33.31	33.08	33.08	704,716	-0.28(-0.84%)
Nov 11, 2015	33.46	33.49	33.32	33.36	542,682	-0.06(-0.19%)
Nov 10, 2015	33.41	33.49	33.30	33.43	594,612	-0.05(-0.15%)
Nov 09, 2015	33.69	33.73	33.39	33.48	1,672,787	-0.27(-0.79%)
Nov 06, 2015	33.75	33.75	33.59	33.75	665,566	-0.04(-0.11%)
Nov 05, 2015	33.88	33.83	33.66	33.78	1,336,184	-0.05(-0.15%)
Nov 04, 2015	33.79	33.88	33.65	33.83	6,050,119	+0.00(+0.00%)
Nov 03, 2015	33.78	33.91	33.70	33.83	724,178	+0.04(+0.11%)
Nov 02, 2015	33.65	33.83	33.62	33.80	908,227	+0.22(+0.66%)
Oct 30, 2015	33.56	33.63	33.47	33.57	534,128	+0.05(+0.15%)
Oct 29, 2015	33.71	33.71	33.49	33.52	1,412,819	-0.14(-0.43%)
Oct 28, 2015	33.59	33.70	33.42	33.67	581,492	+0.20(+0.60%)
Oct 27, 2015	33.57	33.57	33.39	33.47	650,574	-0.09(-0.28%)
Oct 26, 2015	33.67	33.67	33.46	33.56	1,383,682	+0.00(+0.00%)
Oct 23, 2015	33.63	33.63	33.44	33.56	2,012,148	+0.19(+0.56%)
Oct 22, 2015	33.32	33.46	33.23	33.37	675,233	+0.19(+0.57%)
Oct 21, 2015	33.49	33.50	33.13	33.19	625,766	-0.28(-0.84%)
Oct 20, 2015	33.55	33.62	33.34	33.47	1,144,551	-0.11(-0.32%)
Oct 19, 2015	33.42	33.61	33.39	33.57	725,950	+0.12(+0.34%)
Oct 16, 2015	33.31	33.49	33.31	33.46	666,555	+0.13(+0.39%)
Oct 15, 2015	33.21	33.39	33.14	33.33	995,718	+0.26(+0.79%)
Oct 14, 2015	32.82	33.18	32.82	33.07	1,127,043	+0.12(+0.35%)
Oct 13, 2015	33.05	33.20	32.84	32.95	1,170,539	-0.18(-0.54%)
Oct 12, 2015	33.16	33.17	33.03	33.13	611,250	-0.02(-0.07%)
Oct 09, 2015	33.05	33.26	33.05	33.16	1,502,040	+0.03(+0.09%)
Oct 08, 2015	33.00	33.18	32.85	33.13	2,032,163	+0.15(+0.46%)
Oct 07, 2015	32.99	33.01	32.69	32.98	1,142,836	+0.17(+0.51%)
Oct 06, 2015	32.88	32.92	32.62	32.81	725,607	-0.02(-0.07%)
Oct 05, 2015	32.69	32.86	32.61	32.83	5,765,833	+0.30(+0.93%)
Oct 02, 2015	31.87	32.55	31.82	32.53	1,871,499	+0.48(+1.51%)
Oct 01, 2015	32.20	32.42	31.86	32.05	1,462,885	-0.10(-0.31%)
Sep 30, 2015	31.91	32.17	31.86	32.14	870,636	+0.46(+1.45%)
Sep 29, 2015	31.78	31.88	31.57	31.68	2,214,500	-0.01(-0.02%)
Sep 28, 2015	32.36	32.40	31.67	31.69	1,399,752	-0.69(-2.13%)
Sep 25, 2015	32.75	32.79	32.26	32.38	471,786	-0.14(-0.44%)
Sep 24, 2015	32.42	32.56	32.23	32.53	1,396,393	-0.02(-0.07%)
Sep 23, 2015	32.76	32.80	32.53	32.55	715,717	-0.17(-0.51%)
Sep 22, 2015	32.74	32.87	32.57	32.71	1,002,603	-0.31(-0.94%)
Sep 21, 2015	33.09	33.22	32.94	33.02	555,552	-0.02(-0.07%)
Sep 18, 2015	33.06	33.24	32.98	33.04	1,165,590	-0.31(-0.93%)
Sep 17, 2015	33.40	33.71	33.23	33.35	1,140,523	-0.04(-0.11%)
Sep 16, 2015	33.27	33.39	32.86	33.39	1,110,559	+0.21(+0.63%)
Sep 15, 2015	32.96	33.21	32.57	33.18	424,743	+0.23(+0.70%)
Sep 14, 2015	33.04	33.04	32.81	32.95	681,459	-0.04(-0.11%)
Sep 11, 2015	32.87	32.99	32.78	32.99	488,097	+0.06(+0.20%)
Sep 10, 2015	32.81	33.05	32.81	32.92	802,826	+0.09(+0.26%)
Sep 09, 2015	33.32	33.32	32.81	32.83	1,140,524	-0.21(-0.63%)
Sep 08, 2015	32.78	33.08	32.60	33.04	2,992,660	+0.56(+1.73%)
Sep 04, 2015	32.22	32.48	32.48	32.48	1,385,668	-0.19(-0.57%)
Sep 03, 2015	32.70	32.96	31.88	32.67	7,112,076	+0.04(+0.13%)
Sep 02, 2015	32.53	32.66	32.42	32.63	1,468,064	+0.27(+0.82%)

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.