Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.31	32.95	32.95	32.95	917,722	-0.48(-1.44%)
Dec 30, 2015	33.63	33.66	33.43	33.43	1,132,983	-0.16(-0.48%)
Dec 29, 2015	33.47	33.65	33.39	33.59	1,673,368	+0.41(+1.22%)
Dec 28, 2015	33.11	33.23	33.04	33.19	848,887	+0.04(+0.12%)
Dec 24, 2015	33.13	33.15	33.15	33.15	608,761	+0.00(+0.00%)
Dec 23, 2015	32.80	33.15	32.78	33.15	1,649,019	+0.67(+2.07%)
Dec 22, 2015	32.32	32.52	32.08	32.48	1,877,259	+0.21(+0.66%)
Dec 21, 2015	32.68	32.69	32.02	32.26	1,472,104	+0.05(+0.17%)
Dec 18, 2015	32.48	32.52	32.21	32.21	2,193,799	-0.51(-1.56%)
Dec 17, 2015	32.83	32.97	32.71	32.72	1,645,365	-0.37(-1.11%)
Dec 16, 2015	32.82	33.17	32.66	33.09	1,646,847	+0.65(+2.00%)
Dec 15, 2015	32.39	32.62	32.39	32.44	2,008,651	+0.41(+1.26%)
Dec 14, 2015	32.02	32.15	31.69	32.03	3,184,922	+0.05(+0.17%)
Dec 11, 2015	32.20	32.31	31.93	31.98	2,223,132	-0.55(-1.69%)
Dec 10, 2015	32.71	32.77	32.47	32.53	2,125,506	-0.22(-0.68%)
Dec 09, 2015	32.89	33.14	32.54	32.75	2,410,353	+0.05(+0.14%)
Dec 08, 2015	32.64	32.81	32.53	32.71	1,903,745	-0.39(-1.18%)
Dec 07, 2015	33.00	33.15	32.89	33.10	1,413,103	+0.37(+1.12%)
Dec 04, 2015	32.09	32.76	32.06	32.73	1,924,947	+0.55(+1.71%)
Dec 03, 2015	32.73	32.74	32.07	32.18	2,410,845	-0.72(-2.18%)
Dec 02, 2015	33.00	33.19	32.87	32.90	1,818,246	+0.05(+0.16%)
Dec 01, 2015	32.74	32.84	32.61	32.84	1,546,904	+0.10(+0.30%)
Nov 30, 2015	33.21	33.25	32.71	32.74	1,630,307	-0.55(-1.65%)
Nov 27, 2015	33.42	33.51	33.24	33.30	1,078,894	-0.09(-0.27%)
Nov 25, 2015	33.40	33.39	33.39	33.39	2,358,230	+0.47(+1.42%)
Nov 24, 2015	32.54	32.98	32.53	32.92	2,203,951	-0.13(-0.39%)
Nov 23, 2015	33.25	33.35	32.99	33.05	1,610,279	-0.21(-0.64%)
Nov 20, 2015	33.18	33.42	33.18	33.26	3,490,436	+0.05(+0.16%)
Nov 19, 2015	33.07	33.28	33.06	33.21	2,223,880	+0.21(+0.63%)
Nov 18, 2015	32.54	33.03	32.54	33.00	3,366,270	+0.29(+0.89%)
Nov 17, 2015	32.79	32.92	32.65	32.71	3,194,439	+0.24(+0.73%)
Nov 16, 2015	32.12	32.48	32.10	32.48	1,620,167	+0.38(+1.19%)
Nov 13, 2015	32.12	32.21	31.99	32.10	1,561,695	-0.46(-1.41%)
Nov 12, 2015	32.78	32.87	32.55	32.55	1,793,881	-0.59(-1.78%)
Nov 11, 2015	33.01	33.27	32.97	33.14	2,145,568	+0.41(+1.24%)
Nov 10, 2015	32.36	32.78	32.35	32.74	1,660,651	-0.03(-0.09%)
Nov 09, 2015	32.65	32.83	32.55	32.77	1,396,959	-0.38(-1.15%)
Nov 06, 2015	33.21	33.33	32.87	33.15	1,331,848	-0.59(-1.74%)
Nov 05, 2015	33.77	33.85	33.60	33.74	1,402,120	-0.15(-0.45%)
Nov 04, 2015	33.98	34.01	33.80	33.89	963,685	-0.17(-0.49%)
Nov 03, 2015	33.78	34.08	33.71	34.06	1,235,531	-0.02(-0.07%)
Nov 02, 2015	34.09	34.19	33.91	34.08	1,402,980	+0.11(+0.34%)
Oct 30, 2015	34.04	34.26	33.97	33.97	1,045,938	-0.41(-1.20%)
Oct 29, 2015	34.30	34.43	34.25	34.38	962,262	+0.12(+0.36%)
Oct 28, 2015	34.48	34.56	34.00	34.26	1,809,558	+0.14(+0.41%)
Oct 27, 2015	34.19	34.28	34.06	34.12	1,208,924	-0.24(-0.68%)
Oct 26, 2015	34.44	34.54	34.31	34.35	835,583	-0.11(-0.31%)
Oct 23, 2015	34.72	34.79	34.35	34.46	1,142,989	-0.21(-0.61%)
Oct 22, 2015	34.54	34.82	34.51	34.67	1,741,044	+0.39(+1.13%)
Oct 21, 2015	34.46	34.51	34.28	34.28	1,296,743	-0.03(-0.09%)
Oct 20, 2015	34.41	34.42	34.23	34.31	862,042	-0.03(-0.09%)
Oct 19, 2015	34.36	34.43	34.19	34.35	910,282	+0.06(+0.18%)
Oct 16, 2015	34.06	34.31	34.02	34.28	1,080,477	+0.19(+0.56%)
Oct 15, 2015	33.93	34.13	33.80	34.09	1,752,897	+1.40(+4.29%)
Oct 14, 2015	32.66	32.82	32.65	32.69	1,002,134	+0.04(+0.12%)
Oct 13, 2015	32.49	32.85	32.49	32.65	1,204,828	-0.11(-0.32%)
Oct 12, 2015	32.65	32.95	32.63	32.76	1,083,380	+0.40(+1.24%)
Oct 09, 2015	32.25	32.52	32.21	32.36	1,156,625	-0.17(-0.54%)
Oct 08, 2015	31.95	32.54	31.84	32.53	1,053,201	+0.34(+1.06%)
Oct 07, 2015	31.98	32.21	31.88	32.19	1,411,442	+0.05(+0.17%)
Oct 06, 2015	32.15	32.32	32.11	32.14	1,013,021	-0.02(-0.07%)
Oct 05, 2015	31.99	32.17	31.96	32.16	1,154,390	+0.60(+1.90%)
Oct 02, 2015	30.89	31.56	30.81	31.56	1,509,861	+0.59(+1.91%)

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.