Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.93	39.82	39.82	39.82	4,137,687	-0.27(-0.67%)
Dec 30, 2015	41.01	41.07	40.06	40.08	2,845,147	-0.92(-2.23%)
Dec 29, 2015	40.64	41.07	40.52	41.00	2,943,975	+0.48(+1.19%)
Dec 28, 2015	40.62	41.06	40.02	40.52	2,426,460	-0.07(-0.18%)
Dec 24, 2015	40.22	40.59	40.59	40.59	2,122,917	+0.43(+1.06%)
Dec 23, 2015	40.27	40.34	39.69	40.17	5,232,752	-0.09(-0.23%)
Dec 22, 2015	40.28	40.39	39.79	40.26	4,061,741	+0.16(+0.39%)
Dec 21, 2015	39.98	40.35	39.77	40.10	5,336,864	+0.58(+1.47%)
Dec 18, 2015	39.98	40.53	39.46	39.52	9,307,025	-0.71(-1.77%)
Dec 17, 2015	41.47	41.81	40.21	40.23	5,497,358	-1.19(-2.88%)
Dec 16, 2015	41.06	41.71	40.60	41.43	5,002,560	+0.54(+1.31%)
Dec 15, 2015	40.95	41.37	40.51	40.89	5,985,182	+0.42(+1.03%)
Dec 14, 2015	40.36	40.69	39.45	40.47	6,958,855	+0.32(+0.81%)
Dec 11, 2015	41.19	41.20	39.96	40.15	7,139,475	-1.69(-4.04%)
Dec 10, 2015	41.45	42.41	41.20	41.84	10,451,411	+0.69(+1.69%)
Dec 09, 2015	41.74	42.42	40.55	41.15	10,459,974	-0.50(-1.20%)
Dec 08, 2015	44.01	44.01	40.87	41.65	21,631,070	-4.13(-9.02%)
Dec 07, 2015	46.05	47.40	45.62	45.78	9,514,728	+0.16(+0.34%)
Dec 04, 2015	44.04	45.66	44.02	45.62	9,224,073	+1.96(+4.48%)
Dec 03, 2015	43.87	44.25	43.11	43.66	8,274,631	-0.20(-0.46%)
Dec 02, 2015	44.08	44.77	43.63	43.86	5,902,721	+0.43(+1.00%)
Dec 01, 2015	42.47	43.47	42.38	43.43	5,810,138	+1.07(+2.53%)
Nov 30, 2015	42.38	42.47	41.92	42.36	5,212,562	+0.06(+0.13%)
Nov 27, 2015	42.46	42.74	42.10	42.30	4,790,847	-0.06(-0.13%)
Nov 25, 2015	42.86	42.36	42.36	42.36	4,142,439	-0.32(-0.76%)
Nov 24, 2015	42.85	43.06	41.93	42.68	8,598,015	-1.14(-2.61%)
Nov 23, 2015	43.81	44.10	43.33	43.83	4,327,898	+0.14(+0.32%)
Nov 20, 2015	43.39	43.76	43.31	43.69	6,643,658	+0.42(+0.96%)
Nov 19, 2015	43.00	43.53	42.93	43.27	4,484,730	+0.52(+1.21%)
Nov 18, 2015	42.41	42.85	41.64	42.76	6,109,957	+0.35(+0.83%)
Nov 17, 2015	42.47	43.08	42.25	42.41	5,283,437	+0.18(+0.42%)
Nov 16, 2015	41.79	42.27	41.25	42.23	6,252,647	-0.14(-0.33%)
Nov 13, 2015	42.98	43.22	42.16	42.37	5,792,388	-0.74(-1.71%)
Nov 12, 2015	43.01	43.57	42.95	43.11	4,756,355	-0.03(-0.06%)
Nov 11, 2015	43.17	43.61	42.95	43.14	4,156,870	+0.24(+0.56%)
Nov 10, 2015	42.75	43.02	42.12	42.90	5,574,798	+0.08(+0.19%)
Nov 09, 2015	43.14	43.14	42.42	42.81	4,412,090	-0.44(-1.02%)
Nov 06, 2015	43.14	43.69	42.95	43.26	5,262,207	+0.17(+0.39%)
Nov 05, 2015	43.08	43.29	42.76	43.09	5,193,411	+0.03(+0.06%)
Nov 04, 2015	43.27	43.37	42.79	43.06	5,830,324	-0.30(-0.68%)
Nov 03, 2015	43.39	43.53	42.85	43.36	6,082,871	+0.20(+0.47%)
Nov 02, 2015	42.90	43.34	42.81	43.15	5,375,066	+0.42(+0.97%)
Oct 30, 2015	42.26	43.35	42.17	42.74	8,707,851	+0.43(+1.03%)
Oct 29, 2015	41.77	42.37	41.64	42.30	4,585,428	+0.38(+0.90%)
Oct 28, 2015	42.01	42.27	41.47	41.93	6,488,208	-0.06(-0.13%)
Oct 27, 2015	42.24	42.57	41.32	41.98	8,015,308	-0.28(-0.66%)
Oct 26, 2015	41.62	42.39	41.46	42.26	6,830,938	+0.50(+1.19%)
Oct 23, 2015	40.90	41.92	40.88	41.76	13,420,158	+1.06(+2.61%)
Oct 22, 2015	39.26	40.76	39.11	40.70	16,535,372	+2.81(+7.41%)
Oct 21, 2015	38.22	38.71	37.74	37.89	5,585,870	-0.31(-0.82%)
Oct 20, 2015	38.03	38.72	37.97	38.20	6,186,476	-0.03(-0.07%)
Oct 19, 2015	37.45	38.27	37.41	38.23	5,963,873	+0.78(+2.10%)
Oct 16, 2015	37.75	38.03	37.03	37.45	8,869,371	-0.63(-1.65%)
Oct 15, 2015	37.83	38.23	37.47	38.08	6,150,378	+0.37(+0.98%)
Oct 14, 2015	38.02	38.31	37.40	37.71	6,218,152	+0.02(+0.05%)
Oct 13, 2015	37.69	38.18	37.46	37.69	8,253,012	-0.37(-0.97%)
Oct 12, 2015	36.82	38.07	36.82	38.06	8,065,610	+1.18(+3.20%)
Oct 09, 2015	36.04	37.27	35.82	36.88	12,273,989	+1.09(+3.04%)
Oct 08, 2015	35.72	35.99	35.27	35.79	7,618,189	+0.05(+0.13%)
Oct 07, 2015	35.13	35.84	34.69	35.74	7,897,364	+0.66(+1.87%)
Oct 06, 2015	36.25	36.40	35.01	35.08	9,027,012	-1.20(-3.31%)
Oct 05, 2015	35.68	36.43	35.55	36.28	6,457,998	+0.85(+2.40%)
Oct 02, 2015	35.03	35.44	34.16	35.44	7,599,198	-0.03(-0.08%)

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.