Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	27.69	27.24	27.24	27.24	104,452	-0.60(-2.14%)
Dec 30, 2015	28.49	28.58	27.72	27.83	49,460	-0.75(-2.62%)
Dec 29, 2015	28.71	28.72	28.38	28.58	26,962	+0.13(+0.45%)
Dec 28, 2015	28.08	28.70	27.81	28.45	27,517	+0.21(+0.75%)
Dec 24, 2015	28.12	28.24	28.24	28.24	20,326	-0.01(-0.03%)
Dec 23, 2015	28.41	28.41	27.39	28.25	41,575	+0.13(+0.45%)
Dec 22, 2015	27.82	28.14	27.24	28.12	68,791	+0.45(+1.63%)
Dec 21, 2015	27.18	28.01	27.18	27.67	65,092	+0.38(+1.40%)
Dec 18, 2015	28.31	28.31	26.69	27.29	145,681	-1.20(-4.21%)
Dec 17, 2015	29.12	29.23	28.36	28.49	87,570	-0.46(-1.59%)
Dec 16, 2015	28.80	29.24	28.22	28.95	50,026	+0.14(+0.50%)
Dec 15, 2015	27.81	28.83	27.81	28.80	107,376	+1.34(+4.90%)
Dec 14, 2015	28.63	28.81	26.48	27.46	198,149	-0.89(-3.15%)
Dec 11, 2015	28.61	29.83	28.21	28.35	48,744	-0.88(-3.00%)
Dec 10, 2015	29.59	29.95	28.94	29.23	83,066	-0.31(-1.07%)
Dec 09, 2015	30.55	31.83	29.43	29.54	73,961	-1.74(-5.58%)
Dec 08, 2015	31.56	32.06	31.07	31.29	43,307	-0.79(-2.47%)
Dec 07, 2015	32.98	33.66	31.61	32.08	59,987	-0.78(-2.38%)
Dec 04, 2015	32.27	33.04	32.15	32.86	35,517	+0.77(+2.41%)
Dec 03, 2015	33.46	33.87	32.07	32.09	42,004	-1.18(-3.56%)
Dec 02, 2015	34.12	34.12	33.17	33.27	28,145	-0.70(-2.05%)
Dec 01, 2015	34.04	34.15	33.62	33.97	82,279	-0.05(-0.15%)
Nov 30, 2015	34.04	34.43	33.76	34.02	53,399	-0.07(-0.20%)
Nov 27, 2015	33.97	34.17	33.97	34.09	41,316	+0.09(+0.28%)
Nov 25, 2015	34.00	33.99	33.99	33.99	16,801	-0.01(-0.02%)
Nov 24, 2015	33.30	34.04	33.30	34.00	42,732	+0.41(+1.22%)
Nov 23, 2015	33.48	33.64	33.09	33.59	39,005	+0.25(+0.74%)
Nov 20, 2015	33.62	34.00	33.19	33.35	53,788	-0.01(-0.03%)
Nov 19, 2015	34.08	34.17	33.28	33.35	24,343	-0.70(-2.05%)
Nov 18, 2015	33.35	34.20	32.97	34.05	71,872	+1.00(+3.01%)
Nov 17, 2015	33.50	33.53	32.94	33.06	35,937	-0.31(-0.92%)
Nov 16, 2015	33.24	33.42	32.74	33.36	38,757	+0.18(+0.54%)
Nov 13, 2015	33.87	34.28	32.94	33.18	53,809	-0.96(-2.82%)
Nov 12, 2015	33.59	34.21	33.08	34.15	76,449	+0.17(+0.50%)
Nov 11, 2015	34.58	34.58	33.92	33.98	67,370	-0.39(-1.14%)
Nov 10, 2015	34.47	34.64	34.11	34.37	83,068	+0.04(+0.12%)
Nov 09, 2015	34.90	35.51	34.24	34.33	111,720	-0.78(-2.23%)
Nov 06, 2015	34.90	35.55	34.89	35.11	90,852	-0.08(-0.22%)
Nov 05, 2015	34.55	35.30	34.20	35.18	44,075	+0.55(+1.60%)
Nov 04, 2015	34.33	35.06	33.86	34.63	41,250	+0.48(+1.39%)
Nov 03, 2015	34.44	34.44	33.34	34.16	49,413	-0.08(-0.22%)
Nov 02, 2015	33.34	34.82	33.34	34.23	54,162	+1.15(+3.47%)
Oct 30, 2015	34.33	34.33	32.90	33.09	29,134	-1.37(-3.97%)
Oct 29, 2015	34.39	35.12	34.39	34.45	57,168	-0.24(-0.69%)
Oct 28, 2015	32.44	34.78	32.44	34.69	97,163	+2.21(+6.80%)
Oct 27, 2015	33.45	33.97	32.28	32.48	48,935	-1.13(-3.36%)
Oct 26, 2015	34.51	34.55	33.57	33.61	72,175	-0.86(-2.49%)
Oct 23, 2015	34.13	35.14	33.31	34.47	84,643	-0.36(-1.02%)
Oct 22, 2015	34.50	35.69	34.50	34.83	63,248	+0.98(+2.89%)
Oct 21, 2015	36.48	36.48	33.82	33.85	47,374	-2.33(-6.43%)
Oct 20, 2015	35.49	36.66	35.43	36.18	35,713	+0.60(+1.70%)
Oct 19, 2015	35.13	35.68	33.85	35.57	21,554	+0.15(+0.43%)
Oct 16, 2015	36.08	36.17	35.23	35.42	132,728	-0.51(-1.42%)
Oct 15, 2015	34.62	36.08	34.30	35.93	39,191	+1.51(+4.39%)
Oct 14, 2015	35.06	35.34	33.86	34.42	62,752	-0.79(-2.24%)
Oct 13, 2015	35.28	36.06	34.95	35.21	52,785	-0.11(-0.31%)
Oct 12, 2015	34.93	35.68	34.78	35.32	27,836	+0.49(+1.41%)
Oct 09, 2015	34.76	34.95	34.64	34.83	47,841	+0.00(+0.00%)
Oct 08, 2015	33.75	34.84	33.75	34.83	33,973	+0.82(+2.42%)
Oct 07, 2015	33.12	34.01	32.68	34.00	48,831	+0.93(+2.80%)
Oct 06, 2015	32.90	33.29	32.10	33.08	27,671	+0.03(+0.10%)
Oct 05, 2015	32.38	33.31	32.12	33.04	32,387	+1.01(+3.16%)
Oct 02, 2015	32.57	32.57	31.68	32.03	48,361	-1.04(-3.16%)

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.