Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.67	34.75	34.63	34.65	3,883,525	-0.05(-0.16%)
Nov 27, 2015	34.77	34.78	34.68	34.70	889,199	-0.12(-0.35%)
Nov 25, 2015	34.83	34.82	34.82	34.82	2,138,556	+0.02(+0.04%)
Nov 24, 2015	34.57	34.87	34.52	34.81	5,216,730	+0.05(+0.16%)
Nov 23, 2015	34.90	34.97	34.71	34.75	4,194,764	-0.24(-0.68%)
Nov 20, 2015	35.16	35.22	34.99	34.99	2,674,872	-0.02(-0.04%)
Nov 19, 2015	34.98	35.09	34.95	35.01	2,723,560	+0.22(+0.62%)
Nov 18, 2015	34.59	34.84	34.52	34.79	2,643,575	+0.29(+0.85%)
Nov 17, 2015	34.54	34.67	34.41	34.50	2,605,856	+0.05(+0.13%)
Nov 16, 2015	34.01	34.45	34.01	34.45	3,579,541	+0.45(+1.32%)
Nov 13, 2015	34.14	34.16	33.93	34.01	2,939,672	-0.29(-0.83%)
Nov 12, 2015	34.48	34.58	34.29	34.29	2,750,875	-0.42(-1.20%)
Nov 11, 2015	34.89	34.89	34.67	34.71	1,432,374	+0.09(+0.27%)
Nov 10, 2015	34.46	34.62	34.39	34.62	6,741,119	-0.02(-0.04%)
Nov 09, 2015	34.85	34.87	34.52	34.63	2,684,243	-0.40(-1.15%)
Nov 06, 2015	34.99	35.05	34.80	35.03	4,278,932	-0.23(-0.66%)
Nov 05, 2015	35.41	35.43	35.17	35.26	4,389,307	-0.08(-0.22%)
Nov 04, 2015	35.61	35.63	35.24	35.34	2,249,093	-0.21(-0.59%)
Nov 03, 2015	35.25	35.63	35.23	35.55	2,707,455	+0.12(+0.35%)
Nov 02, 2015	35.26	35.45	35.19	35.43	2,457,272	+0.32(+0.90%)
Oct 30, 2015	35.22	35.32	35.10	35.11	1,708,398	-0.02(-0.07%)
Oct 29, 2015	35.06	35.19	35.01	35.13	2,114,686	-0.32(-0.91%)
Oct 28, 2015	35.38	35.68	35.14	35.46	2,820,124	+0.17(+0.48%)
Oct 27, 2015	35.33	35.38	35.21	35.29	1,869,270	-0.29(-0.80%)
Oct 26, 2015	35.69	35.69	35.56	35.57	1,730,283	-0.22(-0.63%)
Oct 23, 2015	35.74	35.87	35.63	35.80	2,452,586	+0.32(+0.91%)
Oct 22, 2015	35.19	35.56	35.19	35.47	4,744,472	+0.47(+1.35%)
Oct 21, 2015	35.26	35.29	34.98	35.00	2,848,938	-0.16(-0.46%)
Oct 20, 2015	35.08	35.23	35.07	35.16	3,459,018	-0.05(-0.13%)
Oct 19, 2015	35.20	35.20	35.08	35.21	1,200,300	-0.21(-0.59%)
Oct 16, 2015	35.36	35.43	35.23	35.42	2,666,776	+0.01(+0.02%)
Oct 15, 2015	35.06	35.44	35.02	35.41	3,166,440	+0.65(+1.87%)
Oct 14, 2015	34.75	34.89	34.67	34.76	3,057,304	+0.12(+0.36%)
Oct 13, 2015	34.72	34.95	34.62	34.64	4,084,268	-0.47(-1.34%)
Oct 12, 2015	35.16	35.18	35.06	35.11	2,620,758	-0.12(-0.33%)
Oct 09, 2015	35.24	35.35	35.10	35.23	3,498,262	+0.07(+0.20%)
Oct 08, 2015	34.68	35.18	34.65	35.16	2,283,344	+0.31(+0.89%)
Oct 07, 2015	34.78	34.97	34.59	34.85	3,457,876	+0.53(+1.55%)
Oct 06, 2015	34.21	34.42	34.21	34.31	1,915,783	+0.02(+0.04%)
Oct 05, 2015	34.03	34.32	33.97	34.30	4,214,644	+0.70(+2.09%)
Oct 02, 2015	32.90	33.60	32.80	33.60	2,246,219	+0.56(+1.71%)
Oct 01, 2015	33.17	33.17	32.73	33.03	5,868,822	+0.12(+0.38%)
Sep 30, 2015	32.77	32.95	32.58	32.91	3,738,413	+0.64(+1.99%)
Sep 29, 2015	32.17	32.33	32.04	32.27	4,508,499	+0.04(+0.12%)
Sep 28, 2015	32.70	32.72	32.18	32.23	2,949,011	-0.69(-2.11%)
Sep 25, 2015	33.20	33.26	32.79	32.92	1,864,799	+0.23(+0.70%)
Sep 24, 2015	32.56	32.79	32.34	32.69	4,176,058	-0.15(-0.44%)
Sep 23, 2015	33.09	33.10	32.75	32.84	3,295,675	-0.19(-0.58%)
Sep 22, 2015	33.13	33.16	32.84	33.03	2,422,382	-0.81(-2.38%)
Sep 21, 2015	33.98	33.98	33.69	33.84	1,743,735	+0.00(+0.00%)
Sep 18, 2015	34.04	34.16	33.78	33.84	2,598,899	-0.77(-2.22%)
Sep 17, 2015	34.35	35.02	34.31	34.61	2,916,864	+0.05(+0.16%)
Sep 16, 2015	34.30	34.58	34.25	34.55	1,318,885	+0.56(+1.65%)
Sep 15, 2015	33.72	34.02	33.66	33.99	2,291,526	+0.28(+0.82%)
Sep 14, 2015	33.73	33.78	33.56	33.72	2,728,904	-0.21(-0.61%)
Sep 11, 2015	33.72	33.92	33.65	33.92	2,460,277	+0.01(+0.02%)
Sep 10, 2015	33.70	34.05	33.65	33.92	3,864,115	+0.24(+0.71%)
Sep 09, 2015	34.37	34.39	33.65	33.68	3,654,323	-0.21(-0.61%)
Sep 08, 2015	33.78	33.89	33.66	33.88	3,172,168	+0.94(+2.84%)
Sep 04, 2015	33.06	32.95	32.95	32.95	4,132,264	-0.76(-2.26%)
Sep 03, 2015	33.78	34.02	33.63	33.71	3,768,754	+0.07(+0.21%)
Sep 02, 2015	33.73	33.73	33.29	33.64	4,486,836	+0.48(+1.46%)

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.