Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.68	39.57	39.57	39.57	4,163,738	-0.27(-0.67%)
Dec 30, 2015	40.75	40.82	39.81	39.83	2,863,059	-0.91(-2.23%)
Dec 29, 2015	40.38	40.82	40.27	40.74	2,962,510	+0.48(+1.19%)
Dec 28, 2015	40.37	40.81	39.77	40.27	2,441,737	-0.07(-0.18%)
Dec 24, 2015	39.97	40.34	40.34	40.34	2,136,282	+0.42(+1.06%)
Dec 23, 2015	40.02	40.09	39.44	39.92	5,265,697	-0.09(-0.23%)
Dec 22, 2015	40.03	40.14	39.54	40.01	4,087,314	+0.16(+0.39%)
Dec 21, 2015	39.73	40.10	39.52	39.85	5,370,465	+0.58(+1.47%)
Dec 18, 2015	39.73	40.27	39.21	39.27	9,365,622	-0.71(-1.77%)
Dec 17, 2015	41.21	41.55	39.96	39.98	5,531,969	-1.19(-2.88%)
Dec 16, 2015	40.80	41.45	40.34	41.17	5,034,056	+0.53(+1.31%)
Dec 15, 2015	40.70	41.11	40.25	40.63	6,022,864	+0.41(+1.03%)
Dec 14, 2015	40.11	40.43	39.20	40.22	7,002,667	+0.32(+0.81%)
Dec 11, 2015	40.94	40.95	39.71	39.90	7,184,424	-1.68(-4.04%)
Dec 10, 2015	41.19	42.14	40.95	41.58	10,517,212	+0.69(+1.69%)
Dec 09, 2015	41.48	42.16	40.29	40.89	10,525,829	-0.50(-1.20%)
Dec 08, 2015	43.74	43.74	40.61	41.39	21,767,258	-4.10(-9.02%)
Dec 07, 2015	45.76	47.10	45.33	45.49	9,574,632	+0.16(+0.34%)
Dec 04, 2015	43.76	45.37	43.75	45.33	9,282,147	+1.95(+4.48%)
Dec 03, 2015	43.60	43.98	42.84	43.39	8,326,727	-0.20(-0.46%)
Dec 02, 2015	43.80	44.49	43.36	43.59	5,939,884	+0.43(+1.00%)
Dec 01, 2015	42.20	43.20	42.11	43.16	5,846,718	+1.06(+2.53%)
Nov 30, 2015	42.11	42.20	41.65	42.09	5,245,379	+0.05(+0.13%)
Nov 27, 2015	42.20	42.47	41.84	42.04	4,821,010	-0.05(-0.13%)
Nov 25, 2015	42.59	42.09	42.09	42.09	4,168,520	-0.32(-0.76%)
Nov 24, 2015	42.58	42.79	41.66	42.42	8,652,147	-1.14(-2.61%)
Nov 23, 2015	43.54	43.82	43.06	43.55	4,355,146	+0.14(+0.32%)
Nov 20, 2015	43.12	43.49	43.04	43.42	6,685,486	+0.41(+0.96%)
Nov 19, 2015	42.73	43.26	42.66	43.00	4,512,965	+0.51(+1.21%)
Nov 18, 2015	42.14	42.59	41.38	42.49	6,148,424	+0.35(+0.83%)
Nov 17, 2015	42.20	42.81	41.99	42.14	5,316,701	+0.17(+0.42%)
Nov 16, 2015	41.53	42.00	40.99	41.97	6,292,013	-0.14(-0.33%)
Nov 13, 2015	42.71	42.95	41.89	42.10	5,828,857	-0.73(-1.71%)
Nov 12, 2015	42.74	43.30	42.68	42.84	4,786,300	-0.03(-0.06%)
Nov 11, 2015	42.90	43.33	42.68	42.87	4,183,041	+0.24(+0.56%)
Nov 10, 2015	42.48	42.75	41.86	42.63	5,609,897	+0.08(+0.19%)
Nov 09, 2015	42.87	42.87	42.15	42.54	4,439,868	-0.44(-1.02%)
Nov 06, 2015	42.87	43.42	42.68	42.98	5,295,337	+0.17(+0.39%)
Nov 05, 2015	42.81	43.02	42.49	42.82	5,226,108	+0.03(+0.06%)
Nov 04, 2015	43.00	43.09	42.53	42.79	5,867,031	-0.29(-0.68%)
Nov 03, 2015	43.12	43.26	42.58	43.09	6,121,169	+0.20(+0.47%)
Nov 02, 2015	42.64	43.07	42.54	42.88	5,408,907	+0.41(+0.97%)
Oct 30, 2015	41.99	43.08	41.90	42.47	8,762,675	+0.43(+1.03%)
Oct 29, 2015	41.51	42.10	41.38	42.04	4,614,297	+0.38(+0.90%)
Oct 28, 2015	41.75	42.00	41.21	41.66	6,529,057	-0.05(-0.13%)
Oct 27, 2015	41.98	42.30	41.06	41.72	8,065,771	-0.28(-0.66%)
Oct 26, 2015	41.36	42.12	41.20	41.99	6,873,945	+0.50(+1.19%)
Oct 23, 2015	40.65	41.65	40.63	41.50	13,504,650	+1.06(+2.61%)
Oct 22, 2015	39.01	40.51	38.87	40.44	16,639,477	+2.79(+7.41%)
Oct 21, 2015	37.98	38.47	37.51	37.65	5,621,038	-0.31(-0.82%)
Oct 20, 2015	37.79	38.48	37.74	37.97	6,225,425	-0.03(-0.07%)
Oct 19, 2015	37.21	38.03	37.18	37.99	6,001,421	+0.78(+2.10%)
Oct 16, 2015	37.52	37.79	36.80	37.21	8,925,212	-0.62(-1.65%)
Oct 15, 2015	37.59	37.99	37.24	37.84	6,189,100	+0.37(+0.98%)
Oct 14, 2015	37.78	38.07	37.17	37.47	6,257,301	+0.02(+0.05%)
Oct 13, 2015	37.45	37.94	37.22	37.45	8,304,972	-0.37(-0.97%)
Oct 12, 2015	36.59	37.83	36.59	37.82	8,116,391	+1.17(+3.20%)
Oct 09, 2015	35.82	37.03	35.60	36.64	12,351,265	+1.08(+3.04%)
Oct 08, 2015	35.50	35.76	35.05	35.56	7,666,152	+0.05(+0.13%)
Oct 07, 2015	34.91	35.62	34.47	35.52	7,947,085	+0.65(+1.87%)
Oct 06, 2015	36.02	36.17	34.79	34.86	9,083,845	-1.19(-3.31%)
Oct 05, 2015	35.46	36.20	35.32	36.06	6,498,657	+0.84(+2.40%)
Oct 02, 2015	34.81	35.22	33.95	35.21	7,647,041	-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.