Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.59	39.36	39.36	39.36	784,648	-0.32(-0.80%)
Dec 30, 2015	40.01	40.14	39.68	39.68	837,846	-0.30(-0.75%)
Dec 29, 2015	39.79	40.17	39.66	39.98	892,581	+0.42(+1.06%)
Dec 28, 2015	39.27	39.64	39.13	39.56	881,348	+0.19(+0.49%)
Dec 24, 2015	39.10	39.37	39.37	39.37	895,663	+0.22(+0.55%)
Dec 23, 2015	38.75	39.19	38.54	39.15	1,058,221	+0.69(+1.80%)
Dec 22, 2015	38.06	38.51	37.87	38.46	1,275,289	+0.46(+1.21%)
Dec 21, 2015	37.58	38.14	37.54	38.00	1,291,149	+0.47(+1.25%)
Dec 18, 2015	37.97	38.09	37.53	37.53	3,004,860	-0.72(-1.88%)
Dec 17, 2015	39.07	39.09	38.11	38.25	1,968,278	-0.75(-1.93%)
Dec 16, 2015	39.14	39.41	38.53	39.00	1,732,445	+0.15(+0.39%)
Dec 15, 2015	38.71	39.05	38.50	38.85	2,003,922	+0.45(+1.17%)
Dec 14, 2015	38.87	39.16	38.14	38.40	2,594,842	-0.47(-1.20%)
Dec 11, 2015	39.28	39.44	38.83	38.87	2,767,207	-0.82(-2.06%)
Dec 10, 2015	39.81	40.37	39.66	39.69	2,270,722	-0.19(-0.48%)
Dec 09, 2015	40.41	40.82	39.51	39.88	2,284,708	-1.67(-4.02%)
Dec 08, 2015	41.45	41.91	41.35	41.55	637,714	-0.29(-0.70%)
Dec 07, 2015	41.91	42.02	41.58	41.84	1,024,364	-0.17(-0.40%)
Dec 04, 2015	41.75	42.36	41.47	42.01	1,534,245	+0.49(+1.19%)
Dec 03, 2015	42.95	43.03	41.42	41.52	1,918,369	-1.34(-3.14%)
Dec 02, 2015	43.45	43.60	42.81	42.86	903,713	-0.58(-1.35%)
Dec 01, 2015	43.00	43.55	42.74	43.45	1,038,502	+0.71(+1.66%)
Nov 30, 2015	42.83	42.98	42.59	42.74	1,016,207	+0.05(+0.12%)
Nov 27, 2015	42.62	42.74	42.38	42.69	251,580	+0.06(+0.14%)
Nov 25, 2015	42.62	42.63	42.63	42.63	660,580	+0.14(+0.33%)
Nov 24, 2015	42.17	42.60	41.89	42.49	1,263,491	-0.02(-0.04%)
Nov 23, 2015	42.42	42.88	42.34	42.50	691,150	+0.00(+0.00%)
Nov 20, 2015	42.39	42.64	42.30	42.50	768,169	+0.32(+0.75%)
Nov 19, 2015	42.47	42.64	41.99	42.19	921,038	-0.24(-0.57%)
Nov 18, 2015	42.10	42.46	41.86	42.43	901,505	+0.39(+0.93%)
Nov 17, 2015	42.53	42.79	41.60	42.04	1,594,022	-0.42(-0.98%)
Nov 16, 2015	42.05	42.46	41.89	42.45	1,317,081	+0.18(+0.43%)
Nov 13, 2015	42.60	42.73	42.08	42.27	1,371,834	-0.43(-1.01%)
Nov 12, 2015	43.31	43.73	42.68	42.70	860,078	-0.86(-1.97%)
Nov 11, 2015	43.58	43.92	43.31	43.56	893,841	+0.14(+0.33%)
Nov 10, 2015	43.54	43.92	43.02	43.42	851,979	-0.33(-0.76%)
Nov 09, 2015	43.79	43.87	43.11	43.75	908,539	-0.17(-0.38%)
Nov 06, 2015	43.09	44.22	42.96	43.92	1,443,199	+0.49(+1.13%)
Nov 05, 2015	43.86	43.86	43.23	43.43	1,293,505	-0.44(-1.00%)
Nov 04, 2015	44.43	44.57	43.66	43.87	1,036,936	-0.48(-1.09%)
Nov 03, 2015	44.62	44.83	44.07	44.35	1,093,341	-0.42(-0.93%)
Nov 02, 2015	43.84	44.92	43.68	44.77	1,260,817	+0.96(+2.20%)
Oct 30, 2015	43.69	44.15	43.41	43.80	1,625,875	+0.42(+0.98%)
Oct 29, 2015	43.04	43.45	42.97	43.38	660,260	+0.37(+0.85%)
Oct 28, 2015	42.50	43.03	42.18	43.01	842,813	+0.67(+1.59%)
Oct 27, 2015	42.33	42.46	42.01	42.34	841,869	-0.25(-0.59%)
Oct 26, 2015	42.36	42.76	42.22	42.59	1,036,951	+0.20(+0.47%)
Oct 23, 2015	41.82	42.58	41.72	42.39	1,901,056	+0.80(+1.92%)
Oct 22, 2015	43.24	43.24	40.88	41.59	2,943,858	-1.99(-4.56%)
Oct 21, 2015	44.25	44.43	43.51	43.58	1,605,025	-0.78(-1.76%)
Oct 20, 2015	43.89	44.52	43.88	44.36	1,361,409	+0.34(+0.77%)
Oct 19, 2015	44.08	44.42	43.75	44.02	900,244	-0.22(-0.51%)
Oct 16, 2015	44.34	44.48	43.79	44.24	801,220	+0.17(+0.38%)
Oct 15, 2015	43.84	44.13	43.55	44.07	600,021	+0.54(+1.24%)
Oct 14, 2015	43.87	44.10	43.45	43.53	1,207,545	-0.24(-0.55%)
Oct 13, 2015	44.08	44.31	43.67	43.78	805,063	-0.53(-1.20%)
Oct 12, 2015	43.90	44.38	43.88	44.31	1,049,846	+0.36(+0.81%)
Oct 09, 2015	43.88	44.12	43.71	43.95	713,109	+0.15(+0.34%)
Oct 08, 2015	42.85	43.88	42.68	43.80	929,402	+0.80(+1.86%)
Oct 07, 2015	42.56	43.08	42.50	43.00	1,372,173	+0.65(+1.53%)
Oct 06, 2015	42.77	43.09	42.20	42.35	769,592	-0.52(-1.22%)
Oct 05, 2015	42.20	42.98	42.19	42.88	943,102	+1.01(+2.40%)
Oct 02, 2015	41.84	41.87	41.00	41.87	1,302,437	-0.56(-1.31%)

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.