Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	28.97	29.01	29.01	29.01	1,482,200	-0.15(-0.51%)
Dec 30, 2015	28.56	29.58	28.56	29.16	2,110,316	-0.04(-0.14%)
Dec 29, 2015	29.45	29.73	29.01	29.20	1,673,965	+0.25(+0.86%)
Dec 28, 2015	28.59	28.96	28.34	28.95	2,007,781	-0.30(-1.03%)
Dec 24, 2015	29.70	29.25	29.25	29.25	1,354,900	-0.37(-1.25%)
Dec 23, 2015	29.57	29.68	28.99	29.62	3,258,344	+0.74(+2.56%)
Dec 22, 2015	28.87	29.13	28.65	28.88	2,909,292	+0.18(+0.63%)
Dec 21, 2015	28.39	28.86	28.08	28.70	2,224,465	+0.35(+1.23%)
Dec 18, 2015	28.87	29.08	28.34	28.35	4,468,853	-0.69(-2.38%)
Dec 17, 2015	30.18	30.36	29.04	29.04	2,729,628	-1.33(-4.38%)
Dec 16, 2015	30.52	31.04	29.93	30.37	2,620,497	-0.25(-0.82%)
Dec 15, 2015	29.66	31.12	29.56	30.62	3,494,686	+1.44(+4.93%)
Dec 14, 2015	28.76	29.61	28.76	29.18	4,573,062	+0.26(+0.90%)
Dec 11, 2015	30.26	30.46	28.85	28.92	4,341,570	-1.93(-6.26%)
Dec 10, 2015	31.00	31.26	30.35	30.85	7,207,991	-0.58(-1.85%)
Dec 09, 2015	30.94	33.62	29.80	31.43	6,664,343	+0.72(+2.34%)
Dec 08, 2015	30.38	31.41	30.21	30.71	3,178,393	-0.21(-0.68%)
Dec 07, 2015	31.66	31.66	30.38	30.92	3,394,932	-1.72(-5.27%)
Dec 04, 2015	32.87	33.12	32.11	32.64	2,717,063	-0.55(-1.66%)
Dec 03, 2015	33.98	34.15	33.04	33.19	2,147,895	-0.48(-1.43%)
Dec 02, 2015	33.79	34.30	33.31	33.67	2,297,642	-0.35(-1.03%)
Dec 01, 2015	33.92	34.23	33.43	34.02	1,827,107	+0.00(+0.00%)
Nov 30, 2015	34.13	34.63	33.70	34.02	2,080,640	+0.64(+1.92%)
Nov 27, 2015	33.66	34.14	33.27	33.38	588,383	-0.53(-1.56%)
Nov 25, 2015	33.80	33.91	33.91	33.91	1,124,300	-0.29(-0.85%)
Nov 24, 2015	33.49	34.34	33.39	34.20	1,856,071	+0.93(+2.80%)
Nov 23, 2015	33.04	33.52	32.83	33.27	1,230,715	+0.16(+0.48%)
Nov 20, 2015	33.50	33.76	32.64	33.11	1,638,959	-0.30(-0.90%)
Nov 19, 2015	34.18	34.43	33.28	33.41	1,215,459	-0.91(-2.65%)
Nov 18, 2015	33.51	34.36	33.18	34.32	1,663,929	+1.18(+3.56%)
Nov 17, 2015	33.29	33.64	32.91	33.14	1,379,690	-0.30(-0.90%)
Nov 16, 2015	32.28	33.46	32.12	33.44	1,761,323	+1.17(+3.63%)
Nov 13, 2015	32.34	32.82	32.08	32.27	2,191,303	-0.21(-0.65%)
Nov 12, 2015	32.89	33.78	32.43	32.48	2,218,429	-1.17(-3.48%)
Nov 11, 2015	34.45	34.47	33.28	33.65	1,727,772	-0.81(-2.35%)
Nov 10, 2015	34.44	34.77	33.98	34.46	1,406,290	-0.16(-0.46%)
Nov 09, 2015	35.03	35.27	34.04	34.62	1,688,767	-0.49(-1.40%)
Nov 06, 2015	34.60	35.31	34.50	35.11	1,637,167	+0.09(+0.26%)
Nov 05, 2015	35.31	35.87	34.82	35.02	2,053,490	-0.45(-1.27%)
Nov 04, 2015	35.43	35.93	35.21	35.47	2,441,237	-0.01(-0.03%)
Nov 03, 2015	34.76	35.77	34.68	35.48	3,552,022	+0.82(+2.37%)
Nov 02, 2015	33.44	34.70	33.38	34.66	3,079,111	+0.83(+2.45%)
Oct 30, 2015	32.87	34.07	32.41	33.83	5,533,876	+1.00(+3.05%)
Oct 29, 2015	33.28	33.80	32.62	32.83	2,696,440	-0.65(-1.94%)
Oct 28, 2015	32.12	33.54	31.74	33.48	4,840,196	+1.68(+5.28%)
Oct 27, 2015	31.38	32.36	31.05	31.80	2,516,588	-0.43(-1.33%)
Oct 26, 2015	33.13	33.49	31.96	32.23	3,239,040	-1.04(-3.13%)
Oct 23, 2015	32.70	33.74	32.42	33.27	3,510,351	+0.55(+1.68%)
Oct 22, 2015	32.88	33.46	32.45	32.72	3,741,076	-0.04(-0.12%)
Oct 21, 2015	33.44	33.92	32.40	32.76	7,780,906	-1.30(-3.82%)
Oct 20, 2015	33.52	34.19	33.25	34.06	3,472,307	+0.21(+0.62%)
Oct 19, 2015	33.62	34.07	33.43	33.85	2,278,001	-0.24(-0.70%)
Oct 16, 2015	35.01	35.04	33.45	34.09	2,568,563	-0.69(-1.98%)
Oct 15, 2015	33.91	34.85	33.61	34.78	3,357,674	+0.82(+2.41%)
Oct 14, 2015	33.72	34.11	33.25	33.96	1,960,582	+0.33(+0.98%)
Oct 13, 2015	33.40	34.23	33.33	33.63	2,390,564	-0.03(-0.09%)
Oct 12, 2015	34.43	34.67	33.43	33.66	1,851,603	-0.79(-2.29%)
Oct 09, 2015	34.90	34.90	34.01	34.45	1,916,098	-0.32(-0.92%)
Oct 08, 2015	34.09	34.98	33.54	34.77	2,643,384	+0.58(+1.70%)
Oct 07, 2015	34.15	34.57	33.24	34.19	4,005,362	+0.70(+2.09%)
Oct 06, 2015	32.77	34.04	32.27	33.49	7,457,101	+0.71(+2.17%)
Oct 05, 2015	31.07	32.98	30.39	32.78	6,245,879	+2.05(+6.67%)
Oct 02, 2015	29.40	30.73	29.03	30.73	7,839,759	+0.90(+3.02%)

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.