Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.06	34.06	33.71	33.74	401,324	-0.31(-0.90%)
Nov 27, 2015	34.03	34.09	33.93	34.04	23,932	+0.04(+0.11%)
Nov 25, 2015	33.87	34.01	34.01	34.01	140,136	+0.13(+0.39%)
Nov 24, 2015	33.60	33.97	33.60	33.87	76,240	+0.07(+0.22%)
Nov 23, 2015	33.60	33.85	33.60	33.80	77,786	+0.26(+0.77%)
Nov 20, 2015	33.73	33.95	33.54	33.54	44,730	+0.00(+0.00%)
Nov 19, 2015	33.35	33.67	33.35	33.54	48,870	+0.19(+0.57%)
Nov 18, 2015	32.90	33.37	32.89	33.35	55,658	+0.57(+1.72%)
Nov 17, 2015	32.98	33.09	32.74	32.79	73,911	-0.17(-0.53%)
Nov 16, 2015	32.47	32.97	32.47	32.96	107,901	+0.45(+1.38%)
Nov 13, 2015	32.85	32.89	32.50	32.51	96,307	-0.43(-1.31%)
Nov 12, 2015	33.27	33.27	32.94	32.94	101,017	-0.50(-1.49%)
Nov 11, 2015	33.52	33.57	33.43	33.44	93,559	-0.03(-0.08%)
Nov 10, 2015	33.30	33.47	33.30	33.47	101,677	+0.11(+0.33%)
Nov 09, 2015	33.53	33.53	33.19	33.35	6,290,512	-0.26(-0.78%)
Nov 06, 2015	34.00	34.00	33.41	33.61	997,786	-0.39(-1.15%)
Nov 05, 2015	33.97	34.02	33.80	34.01	351,980	+0.09(+0.27%)
Nov 04, 2015	34.09	34.09	33.86	33.91	472,668	-0.11(-0.32%)
Nov 03, 2015	34.04	34.12	33.82	34.02	281,335	-0.13(-0.38%)
Nov 02, 2015	34.02	34.15	33.96	34.15	604,676	+0.16(+0.46%)
Oct 30, 2015	34.13	34.22	33.99	33.99	120,330	-0.18(-0.52%)
Oct 29, 2015	34.20	34.23	33.94	34.17	191,026	-0.11(-0.32%)
Oct 28, 2015	34.12	34.28	33.86	34.28	423,175	+0.21(+0.63%)
Oct 27, 2015	34.15	34.15	33.98	34.07	615,497	-0.22(-0.65%)
Oct 26, 2015	34.23	34.34	34.23	34.29	466,318	+0.01(+0.02%)
Oct 23, 2015	34.56	34.56	34.14	34.28	1,218,537	-0.11(-0.31%)
Oct 22, 2015	33.82	34.43	33.82	34.39	159,404	+0.64(+1.89%)
Oct 21, 2015	33.79	34.01	33.73	33.75	117,440	-0.01(-0.04%)
Oct 20, 2015	33.74	33.86	33.69	33.77	96,764	-0.06(-0.18%)
Oct 19, 2015	33.64	33.83	33.64	33.83	235,989	+0.11(+0.34%)
Oct 16, 2015	33.44	33.71	33.44	33.71	117,949	+0.31(+0.93%)
Oct 15, 2015	33.26	33.40	33.14	33.40	86,687	+0.32(+0.96%)
Oct 14, 2015	33.20	33.30	33.06	33.08	92,538	-0.14(-0.41%)
Oct 13, 2015	33.30	33.42	33.19	33.22	121,686	-0.21(-0.63%)
Oct 12, 2015	33.38	33.52	33.36	33.43	99,870	+0.03(+0.10%)
Oct 09, 2015	33.35	33.45	33.31	33.40	651,784	+0.06(+0.18%)
Oct 08, 2015	32.87	33.36	32.87	33.34	230,103	+0.43(+1.29%)
Oct 07, 2015	32.78	32.95	32.69	32.91	109,779	+0.27(+0.82%)
Oct 06, 2015	32.80	32.83	32.64	32.65	347,450	-0.15(-0.46%)
Oct 05, 2015	32.40	32.82	32.40	32.80	6,184,173	+0.56(+1.73%)
Oct 02, 2015	31.57	32.24	31.48	32.24	128,918	+0.40(+1.27%)
Oct 01, 2015	31.98	31.98	31.56	31.84	287,830	-0.01(-0.04%)
Sep 30, 2015	31.71	31.87	31.61	31.85	27,717	+0.43(+1.35%)
Sep 29, 2015	31.49	31.49	31.24	31.42	190,546	-0.01(-0.04%)
Sep 28, 2015	32.00	32.00	31.41	31.44	406,449	-0.67(-2.10%)
Sep 25, 2015	32.15	32.41	31.99	32.11	128,703	+0.19(+0.59%)
Sep 24, 2015	31.70	31.95	31.51	31.92	61,375	+0.06(+0.18%)
Sep 23, 2015	31.94	31.97	31.75	31.86	569,035	-0.03(-0.10%)
Sep 22, 2015	32.02	32.02	31.78	31.89	87,957	-0.47(-1.45%)
Sep 21, 2015	32.34	32.49	32.31	32.36	31,168	+0.16(+0.51%)
Sep 18, 2015	32.17	32.55	32.14	32.20	69,208	-0.41(-1.26%)
Sep 17, 2015	32.58	32.99	32.54	32.61	84,291	+0.02(+0.05%)
Sep 16, 2015	32.34	32.61	32.32	32.59	80,311	+0.48(+1.51%)
Sep 15, 2015	31.72	32.14	31.72	32.11	43,591	+0.48(+1.52%)
Sep 14, 2015	31.72	31.72	31.53	31.63	47,800	-0.04(-0.13%)
Sep 11, 2015	31.54	31.67	31.40	31.67	23,935	+0.11(+0.34%)
Sep 10, 2015	31.48	31.77	31.40	31.56	70,280	+0.11(+0.34%)
Sep 09, 2015	32.23	32.23	31.46	31.46	56,740	-0.57(-1.79%)
Sep 08, 2015	31.82	32.03	31.66	32.03	112,955	+0.69(+2.19%)
Sep 04, 2015	31.50	31.34	31.34	31.34	169,447	-0.49(-1.53%)
Sep 03, 2015	31.72	32.07	31.72	31.83	622,545	+0.20(+0.65%)
Sep 02, 2015	31.43	31.62	31.26	31.62	485,224	+0.49(+1.58%)

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.