Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	34.77	34.90	34.90	34.90	1,270,677	-0.11(-0.31%)
Dec 30, 2015	34.97	35.25	34.83	35.01	1,373,824	-0.08(-0.24%)
Dec 29, 2015	35.15	35.42	34.95	35.10	1,152,649	+0.18(+0.53%)
Dec 28, 2015	34.74	34.93	34.36	34.91	1,233,169	+0.09(+0.26%)
Dec 24, 2015	34.96	34.82	34.82	34.82	577,830	+0.00(+0.00%)
Dec 23, 2015	34.02	34.91	33.72	34.82	2,248,121	+1.12(+3.34%)
Dec 22, 2015	34.08	34.25	33.15	33.70	3,269,645	-0.34(-0.99%)
Dec 21, 2015	33.86	34.31	33.68	34.03	4,469,261	+0.30(+0.88%)
Dec 18, 2015	34.41	34.72	33.70	33.73	6,539,650	-0.60(-1.74%)
Dec 17, 2015	34.27	34.65	33.99	34.33	4,372,754	-0.04(-0.11%)
Dec 16, 2015	33.67	34.44	32.71	34.37	5,208,837	+1.03(+3.10%)
Dec 15, 2015	34.18	34.86	33.32	33.34	4,265,604	-0.44(-1.31%)
Dec 14, 2015	34.93	35.14	33.59	33.78	2,715,889	-1.23(-3.52%)
Dec 11, 2015	35.33	35.94	34.90	35.01	2,051,036	-0.88(-2.45%)
Dec 10, 2015	35.98	36.99	35.58	35.89	4,102,576	-0.87(-2.37%)
Dec 09, 2015	36.83	37.35	36.34	36.76	1,998,792	+0.04(+0.10%)
Dec 08, 2015	37.38	37.63	36.71	36.73	1,610,466	-0.73(-1.96%)
Dec 07, 2015	37.73	38.58	37.41	37.46	2,014,791	-1.12(-2.90%)
Dec 04, 2015	38.77	38.85	38.09	38.58	1,081,862	-0.08(-0.22%)
Dec 03, 2015	39.86	39.86	38.26	38.66	1,626,227	+0.12(+0.32%)
Dec 02, 2015	38.08	39.46	38.08	38.54	1,417,148	-0.50(-1.27%)
Dec 01, 2015	38.85	39.57	38.56	39.04	1,380,574	+0.30(+0.77%)
Nov 30, 2015	39.86	39.86	38.65	38.74	1,909,309	+0.17(+0.44%)
Nov 27, 2015	38.35	38.78	38.25	38.57	377,789	+0.10(+0.26%)
Nov 25, 2015	38.20	38.47	38.47	38.47	1,210,424	-0.17(-0.44%)
Nov 24, 2015	40.26	40.26	38.29	38.64	2,250,241	+0.08(+0.20%)
Nov 23, 2015	37.57	38.94	37.57	38.56	1,561,232	+0.22(+0.58%)
Nov 20, 2015	38.53	38.79	38.13	38.34	1,289,798	-0.05(-0.14%)
Nov 19, 2015	37.71	38.64	37.47	38.39	2,010,771	+0.47(+1.23%)
Nov 18, 2015	36.45	37.96	36.45	37.93	2,315,366	+1.39(+3.81%)
Nov 17, 2015	35.42	37.52	35.42	36.53	3,005,721	+0.15(+0.41%)
Nov 16, 2015	36.89	37.00	36.17	36.38	3,121,700	-0.47(-1.28%)
Nov 13, 2015	37.14	37.94	36.76	36.86	2,162,992	-0.55(-1.46%)
Nov 12, 2015	38.26	38.65	37.38	37.40	1,773,716	-1.74(-4.44%)
Nov 11, 2015	38.29	39.44	38.29	39.14	1,056,100	+0.17(+0.45%)
Nov 10, 2015	39.92	39.92	38.21	38.97	1,584,241	-0.43(-1.10%)
Nov 09, 2015	38.81	41.06	38.81	39.40	1,946,314	-1.34(-3.28%)
Nov 06, 2015	38.65	40.79	38.65	40.73	1,850,760	+1.73(+4.44%)
Nov 05, 2015	37.94	39.92	36.59	39.00	5,183,715	-1.42(-3.51%)
Nov 04, 2015	41.63	41.63	40.32	40.42	1,346,105	+0.02(+0.06%)
Nov 03, 2015	38.73	40.86	38.73	40.40	1,828,681	-0.67(-1.63%)
Nov 02, 2015	40.66	41.49	40.63	41.07	1,541,066	+0.26(+0.63%)
Oct 30, 2015	41.08	41.42	40.81	40.81	1,377,933	-0.23(-0.56%)
Oct 29, 2015	40.01	41.62	39.49	41.04	1,450,661	-0.27(-0.64%)
Oct 28, 2015	41.60	41.69	40.20	41.30	2,409,000	+1.02(+2.52%)
Oct 27, 2015	40.07	40.47	39.60	40.29	1,345,997	-0.14(-0.36%)
Oct 26, 2015	40.46	40.50	39.62	40.43	1,533,491	-0.08(-0.21%)
Oct 23, 2015	40.00	40.77	39.96	40.51	1,979,001	+0.66(+1.66%)
Oct 22, 2015	40.36	40.81	39.42	39.85	2,475,680	-0.05(-0.13%)
Oct 21, 2015	41.14	41.14	39.28	39.91	2,058,853	-0.90(-2.21%)
Oct 20, 2015	40.87	41.33	38.99	40.81	1,483,216	-0.39(-0.94%)
Oct 19, 2015	41.90	42.30	40.74	41.20	1,897,276	-1.15(-2.72%)
Oct 16, 2015	43.91	43.91	41.58	42.35	1,840,348	-0.17(-0.39%)
Oct 15, 2015	42.18	42.61	41.71	42.52	1,155,377	+0.19(+0.45%)
Oct 14, 2015	42.19	42.65	41.96	42.33	1,344,970	+0.17(+0.40%)
Oct 13, 2015	42.25	43.12	42.09	42.16	2,330,331	-0.60(-1.40%)
Oct 12, 2015	43.67	43.72	42.12	42.76	1,709,008	-0.94(-2.15%)
Oct 09, 2015	41.76	43.82	41.76	43.70	4,578,342	+2.57(+6.24%)
Oct 08, 2015	40.93	41.48	40.66	41.14	2,385,284	+0.10(+0.24%)
Oct 07, 2015	39.12	41.62	39.12	41.04	3,244,758	-0.19(-0.46%)
Oct 06, 2015	41.27	41.79	40.97	41.23	2,852,353	+0.16(+0.39%)
Oct 05, 2015	40.54	41.28	40.32	41.07	2,034,871	+0.83(+2.06%)
Oct 02, 2015	37.95	40.27	37.95	40.24	2,539,687	+0.77(+1.94%)

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.