Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		30.98	30.98	30.98	0	-0.20(-0.63%)
Dec 30, 2015	31.23	31.35	31.00	31.17	134,422	-0.34(-1.08%)
Dec 29, 2015	31.55	31.61	31.30	31.51	238,208	-0.19(-0.60%)
Dec 28, 2015	31.47	31.70	31.27	31.70	209,758	+0.40(+1.29%)
Dec 24, 2015		31.30	31.30	31.30	0	+0.07(+0.22%)
Dec 23, 2015	31.11	31.35	31.10	31.23	429,795	-0.14(-0.46%)
Dec 22, 2015	30.83	31.40	30.78	31.37	346,699	+0.87(+2.85%)
Dec 21, 2015	30.73	30.78	30.36	30.50	183,004	+0.14(+0.48%)
Dec 18, 2015	30.29	30.45	30.26	30.36	230,563	+0.09(+0.31%)
Dec 17, 2015	30.41	30.42	30.11	30.26	272,271	+0.13(+0.43%)
Dec 16, 2015	29.70	30.20	29.50	30.13	302,903	+0.70(+2.40%)
Dec 15, 2015	29.34	29.75	29.16	29.43	348,589	-0.00(-0.02%)
Dec 14, 2015	29.87	29.97	29.02	29.43	339,341	-0.63(-2.10%)
Dec 11, 2015		30.48	30.05	30.06	365,857	-0.55(-1.78%)
Dec 10, 2015	30.79	31.05	30.60	30.61	527,192	-0.09(-0.31%)
Dec 09, 2015	30.82	31.00	30.52	30.70	605,347	+1.60(+5.50%)
Dec 08, 2015	28.68	29.13	28.61	29.10	314,996	-0.52(-1.77%)
Dec 07, 2015	29.85	29.85	29.50	29.62	334,374	-0.38(-1.25%)
Dec 04, 2015	30.07	30.20	29.90	30.00	516,009	+0.12(+0.40%)
Dec 03, 2015	30.13	30.17	29.67	29.88	920,327	+1.04(+3.61%)
Dec 02, 2015	28.58	29.30	28.54	28.84	471,978	-0.64(-2.19%)
Dec 01, 2015	30.70	30.71	28.65	29.48	1,249,097	-0.29(-0.96%)
Nov 30, 2015	29.66	29.84	29.51	29.77	634,150	+1.33(+4.68%)
Nov 27, 2015	28.40	28.53	28.36	28.44	177,768	-0.25(-0.89%)
Nov 25, 2015		28.70	28.70	28.70	0	+1.29(+4.69%)
Nov 24, 2015	27.67	27.70	27.00	27.41	444,760	+0.68(+2.56%)
Nov 23, 2015		26.98		26.73	421,653	+0.77(+2.95%)
Nov 20, 2015		26.85	25.85	25.96	553,657	-1.06(-3.92%)
Nov 19, 2015	26.29	27.15	26.26	27.02	860,710	+1.06(+4.08%)
Nov 18, 2015	25.64	26.16	25.61	25.96	411,200	+0.92(+3.67%)
Nov 17, 2015	25.00	25.08	24.87	25.04	850,768	-0.29(-1.14%)
Nov 16, 2015	25.12	25.37	25.01	25.33	331,764	-0.24(-0.94%)
Nov 13, 2015	25.82	25.85	25.00	25.57	325,872	+0.17(+0.67%)
Nov 12, 2015	25.05	25.50	25.00	25.40	413,068	+0.09(+0.36%)
Nov 11, 2015	25.73	25.75	25.22	25.31	259,771	-0.51(-1.98%)
Nov 10, 2015	25.70	25.85	25.44	25.82	356,532	-0.24(-0.92%)
Nov 09, 2015	26.14	26.24	25.89	26.06	506,122	-0.39(-1.47%)
Nov 06, 2015	26.38	26.49	26.16	26.45	467,294	-0.07(-0.26%)
Nov 05, 2015		26.57	25.98	26.52	1,271,386	+0.59(+2.28%)
Nov 04, 2015	26.05	26.07	25.46	25.93	1,615,846	+0.44(+1.73%)
Nov 03, 2015	27.00	27.43	25.46	25.49	2,186,460	-1.51(-5.59%)
Nov 02, 2015	27.93	28.20	26.95	27.00	886,933	-0.80(-2.88%)
Oct 30, 2015	27.91	27.98	27.74	27.80	345,153	+0.26(+0.94%)
Oct 29, 2015	27.35	27.57	27.25	27.54	643,544	-0.07(-0.27%)
Oct 28, 2015	27.26	27.75	27.25	27.61	403,238	+0.31(+1.15%)
Oct 27, 2015	27.18	27.33	26.98	27.30	601,811	-0.73(-2.60%)
Oct 26, 2015	27.59	28.04	27.41	28.03	695,942	+0.82(+3.01%)
Oct 23, 2015	27.83	27.87	26.99	27.21	872,107	-0.43(-1.56%)
Oct 22, 2015	27.12	27.80	27.11	27.64	468,072	+0.13(+0.47%)
Oct 21, 2015	27.16	27.68	26.90	27.51	489,730	+1.11(+4.20%)
Oct 20, 2015	26.25	26.50	26.25	26.40	426,394	-0.58(-2.13%)
Oct 19, 2015	26.94	27.00	26.55	26.98	463,748	-0.45(-1.66%)
Oct 16, 2015	27.72	27.75	27.30	27.43	1,017,773	-0.76(-2.70%)
Oct 15, 2015	28.89	28.91	27.98	28.19	1,033,638	-1.05(-3.61%)
Oct 14, 2015	30.00	30.16	28.70	29.25	681,512	-0.00(-0.02%)
Oct 13, 2015	28.93	30.00	28.75	29.25	1,014,878	-1.22(-4.00%)
Oct 12, 2015	30.40	30.50	29.66	30.47	1,094,599	+2.18(+7.71%)
Oct 09, 2015	29.50	29.74	28.10	28.29	1,825,571	+1.52(+5.68%)
Oct 08, 2015	26.16	26.77	26.00	26.77	1,530,858	+0.16(+0.62%)
Oct 07, 2015		26.90	25.47	26.61	4,197,160	+2.18(+8.93%)
Oct 06, 2015	23.70	24.49	23.62	24.43	1,817,204	+1.07(+4.56%)
Oct 05, 2015	22.80	23.45	22.80	23.36	1,369,663	+0.29(+1.26%)
Oct 02, 2015	22.91	23.13	22.71	23.07	1,905,048	-0.65(-2.74%)

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.