Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.37	33.21	33.21	33.21	1,169,152	-0.28(-0.84%)
Dec 30, 2015	33.68	33.69	33.45	33.49	443,863	-0.25(-0.73%)
Dec 29, 2015	33.64	33.77	33.60	33.74	466,836	+0.31(+0.94%)
Dec 28, 2015	33.42	33.42	33.20	33.42	1,120,372	-0.15(-0.45%)
Dec 24, 2015	33.60	33.58	33.58	33.58	993,089	-0.05(-0.15%)
Dec 23, 2015	33.28	33.63	33.27	33.63	973,860	+0.56(+1.69%)
Dec 22, 2015	32.89	33.15	32.74	33.07	605,276	+0.31(+0.95%)
Dec 21, 2015	32.72	32.81	32.50	32.76	835,184	+0.25(+0.76%)
Dec 18, 2015	32.99	33.02	32.51	32.51	416,964	-0.55(-1.68%)
Dec 17, 2015	33.63	33.65	33.07	33.07	663,938	-0.47(-1.41%)
Dec 16, 2015	33.32	33.65	33.18	33.54	549,756	+0.38(+1.16%)
Dec 15, 2015	32.92	33.29	32.91	33.15	1,334,885	+0.51(+1.57%)
Dec 14, 2015	32.62	32.73	32.32	32.64	885,421	+0.04(+0.13%)
Dec 11, 2015	32.92	32.94	32.55	32.60	743,563	-0.62(-1.87%)
Dec 10, 2015	33.18	33.47	33.13	33.22	499,793	+0.05(+0.14%)
Dec 09, 2015	33.25	33.71	33.03	33.17	648,455	-0.16(-0.49%)
Dec 08, 2015	33.35	33.56	33.22	33.34	525,690	-0.34(-1.02%)
Dec 07, 2015	33.86	33.86	33.52	33.68	647,872	-0.33(-0.97%)
Dec 04, 2015	33.61	34.06	33.48	34.01	537,837	+0.55(+1.65%)
Dec 03, 2015	34.06	34.06	33.37	33.46	560,838	-0.50(-1.47%)
Dec 02, 2015	34.39	34.41	33.91	33.96	2,365,423	-0.44(-1.26%)
Dec 01, 2015	34.19	34.41	34.16	34.40	496,801	+0.32(+0.95%)
Nov 30, 2015	34.18	34.21	34.05	34.07	518,497	-0.04(-0.11%)
Nov 27, 2015	34.09	34.17	34.03	34.11	217,895	+0.01(+0.03%)
Nov 25, 2015	34.12	34.10	34.10	34.10	1,295,026	-0.03(-0.08%)
Nov 24, 2015	33.84	34.20	33.76	34.13	286,454	+0.15(+0.44%)
Nov 23, 2015	34.00	34.12	33.93	33.98	425,420	-0.03(-0.09%)
Nov 20, 2015	34.11	34.18	33.97	34.01	239,004	+0.03(+0.08%)
Nov 19, 2015	33.98	34.04	33.89	33.98	415,991	-0.07(-0.21%)
Nov 18, 2015	33.61	34.05	33.61	34.05	489,171	+0.52(+1.54%)
Nov 17, 2015	33.69	33.83	33.48	33.53	249,259	-0.10(-0.31%)
Nov 16, 2015	33.07	33.64	33.07	33.64	342,093	+0.52(+1.56%)
Nov 13, 2015	33.30	33.38	33.07	33.12	402,593	-0.26(-0.78%)
Nov 12, 2015	33.72	33.75	33.38	33.38	412,894	-0.55(-1.61%)
Nov 11, 2015	34.16	34.16	33.91	33.93	255,758	-0.16(-0.46%)
Nov 10, 2015	33.91	34.10	33.86	34.09	292,288	+0.11(+0.33%)
Nov 09, 2015	34.24	34.24	33.85	33.97	388,554	-0.30(-0.88%)
Nov 06, 2015	34.29	34.30	34.06	34.27	159,248	-0.04(-0.11%)
Nov 05, 2015	34.34	34.40	34.17	34.31	192,323	-0.03(-0.08%)
Nov 04, 2015	34.53	34.56	34.27	34.34	289,604	-0.14(-0.41%)
Nov 03, 2015	34.28	34.60	34.26	34.48	254,526	+0.16(+0.45%)
Nov 02, 2015	33.93	34.37	33.93	34.32	307,165	+0.47(+1.38%)
Oct 30, 2015	34.06	34.07	33.86	33.86	54,824	-0.14(-0.40%)
Oct 29, 2015	34.00	34.11	33.93	34.00	493,052	-0.11(-0.33%)
Oct 28, 2015	33.65	34.11	33.64	34.11	117,583	+0.54(+1.60%)
Oct 27, 2015	33.65	33.65	33.48	33.57	280,399	-0.19(-0.55%)
Oct 26, 2015	33.92	33.94	33.72	33.76	213,335	-0.21(-0.62%)
Oct 23, 2015	33.92	34.02	33.79	33.97	208,459	+0.25(+0.75%)
Oct 22, 2015	33.33	33.78	33.33	33.72	78,543	+0.43(+1.28%)
Oct 21, 2015	33.54	33.56	33.29	33.29	136,209	-0.19(-0.57%)
Oct 20, 2015	33.37	33.59	33.37	33.48	189,898	+0.07(+0.22%)
Oct 19, 2015	33.37	33.46	33.31	33.41	130,394	-0.09(-0.26%)
Oct 16, 2015	33.50	33.52	33.29	33.50	1,839,679	+0.09(+0.27%)
Oct 15, 2015	32.97	33.41	32.94	33.41	145,487	+0.49(+1.50%)
Oct 14, 2015	33.04	33.09	32.86	32.92	392,681	-0.12(-0.36%)
Oct 13, 2015	33.14	33.35	33.01	33.03	422,682	-0.24(-0.72%)
Oct 12, 2015	33.30	33.30	33.18	33.28	388,338	-0.05(-0.14%)
Oct 09, 2015	33.45	33.51	33.22	33.32	192,026	-0.09(-0.26%)
Oct 08, 2015	32.97	33.44	32.95	33.41	137,240	+0.38(+1.15%)
Oct 07, 2015	32.92	33.10	32.77	33.03	225,089	+0.32(+0.99%)
Oct 06, 2015	32.68	32.81	32.61	32.71	167,836	+0.03(+0.09%)
Oct 05, 2015	32.24	32.71	32.24	32.68	216,718	+0.68(+2.12%)
Oct 02, 2015	31.15	32.00	31.06	32.00	309,207	+0.46(+1.47%)

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.