Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.27	32.13	32.13	32.13	45,409	-0.41(-1.25%)
Dec 30, 2015	32.73	32.75	32.43	32.54	87,368	-0.23(-0.71%)
Dec 29, 2015	32.74	32.81	32.54	32.77	90,845	+0.26(+0.81%)
Dec 28, 2015	32.38	32.51	32.18	32.51	38,200	-0.17(-0.53%)
Dec 24, 2015	32.68	32.68	32.68	32.68	41,625	+0.07(+0.22%)
Dec 23, 2015	32.35	32.70	32.23	32.61	50,208	+0.48(+1.49%)
Dec 22, 2015	31.86	32.19	31.70	32.13	168,042	+0.48(+1.52%)
Dec 21, 2015	31.66	31.71	31.49	31.65	39,388	+0.08(+0.25%)
Dec 18, 2015	31.75	31.76	31.55	31.58	25,242	-0.37(-1.16%)
Dec 17, 2015	32.44	32.44	31.95	31.95	26,842	-0.37(-1.14%)
Dec 16, 2015	32.28	32.49	32.00	32.31	49,103	+0.29(+0.90%)
Dec 15, 2015	31.87	32.22	31.87	32.03	65,175	+0.38(+1.20%)
Dec 14, 2015	31.97	31.97	31.58	31.65	40,742	-0.35(-1.08%)
Dec 11, 2015	32.18	32.35	31.87	31.99	42,100	-0.57(-1.74%)
Dec 10, 2015	32.49	32.67	32.47	32.56	12,757	+0.22(+0.69%)
Dec 09, 2015	32.68	33.02	32.28	32.34	72,994	-0.43(-1.31%)
Dec 08, 2015	32.83	32.83	32.59	32.76	72,440	-0.31(-0.94%)
Dec 07, 2015	33.48	33.48	32.93	33.08	6,025	-0.46(-1.37%)
Dec 04, 2015	33.40	33.54	33.40	33.54	7,353	+0.35(+1.05%)
Dec 03, 2015	33.72	33.72	33.05	33.19	9,942	-0.47(-1.40%)
Dec 02, 2015	34.17	34.17	33.62	33.66	33,192	-0.46(-1.35%)
Dec 01, 2015	33.99	34.12	33.91	34.12	12,047	+0.25(+0.74%)
Nov 30, 2015	34.00	34.05	33.79	33.87	12,008	-0.13(-0.39%)
Nov 27, 2015	33.85	34.00	33.85	34.00	3,492	+0.13(+0.39%)
Nov 25, 2015	33.79	33.87	33.87	33.87	15,842	+0.05(+0.14%)
Nov 24, 2015	33.44	33.90	33.40	33.82	35,397	+0.31(+0.92%)
Nov 23, 2015	33.52	33.67	33.48	33.51	27,476	+0.06(+0.16%)
Nov 20, 2015	33.50	33.56	33.34	33.46	11,287	+0.08(+0.24%)
Nov 19, 2015	33.31	33.41	33.23	33.38	6,702	-0.05(-0.16%)
Nov 18, 2015	32.90	33.43	32.90	33.43	25,336	+0.61(+1.86%)
Nov 17, 2015	33.05	33.20	32.78	32.82	204,811	-0.18(-0.55%)
Nov 16, 2015	32.51	33.00	32.49	33.00	30,291	+0.43(+1.32%)
Nov 13, 2015	32.79	32.86	32.52	32.57	21,487	-0.28(-0.85%)
Nov 12, 2015	33.30	33.31	32.79	32.85	14,529	-0.77(-2.28%)
Nov 11, 2015	33.74	33.74	33.60	33.62	12,810	-0.27(-0.79%)
Nov 10, 2015	33.84	33.88	33.59	33.88	15,201	+0.19(+0.57%)
Nov 09, 2015	34.02	34.02	33.51	33.69	31,914	-0.29(-0.84%)
Nov 06, 2015	33.94	33.99	33.75	33.98	15,767	-0.01(-0.03%)
Nov 05, 2015	34.11	34.11	33.88	33.99	28,892	-0.02(-0.06%)
Nov 04, 2015	34.24	34.24	33.91	34.01	22,223	-0.03(-0.10%)
Nov 03, 2015	33.83	34.25	33.83	34.05	27,588	+0.09(+0.28%)
Nov 02, 2015	33.46	33.95	33.44	33.95	16,686	+0.50(+1.50%)
Oct 30, 2015	33.45	33.52	33.35	33.45	14,207	-0.00(-0.00%)
Oct 29, 2015	33.60	33.64	33.30	33.45	14,075	-0.04(-0.12%)
Oct 28, 2015	32.92	33.53	32.92	33.49	30,913	+0.63(+1.92%)
Oct 27, 2015	32.97	33.11	32.73	32.86	41,727	-0.39(-1.18%)
Oct 26, 2015	33.34	33.35	33.22	33.25	6,249	-0.14(-0.41%)
Oct 23, 2015	33.22	33.44	33.22	33.39	15,199	+0.25(+0.75%)
Oct 22, 2015	33.06	33.32	33.03	33.14	25,175	+0.23(+0.71%)
Oct 21, 2015	33.34	33.34	32.87	32.91	22,482	-0.43(-1.29%)
Oct 20, 2015	33.15	33.45	33.15	33.34	22,331	+0.25(+0.75%)
Oct 19, 2015	32.99	33.26	32.99	33.09	11,704	-0.05(-0.16%)
Oct 16, 2015	33.20	33.26	32.97	33.15	10,322	-0.12(-0.35%)
Oct 15, 2015	33.00	33.26	32.75	33.26	10,743	+0.31(+0.93%)
Oct 14, 2015	33.30	33.30	32.94	32.95	5,952	-0.17(-0.51%)
Oct 13, 2015	33.43	33.55	33.12	33.12	20,234	-0.28(-0.84%)
Oct 12, 2015	33.39	33.47	33.30	33.40	132,075	-0.03(-0.10%)
Oct 09, 2015	33.47	33.47	33.36	33.44	7,190	-0.10(-0.30%)
Oct 08, 2015	33.06	33.58	33.06	33.54	15,348	+0.45(+1.37%)
Oct 07, 2015	32.89	33.08	32.69	33.08	31,795	+0.39(+1.19%)
Oct 06, 2015	32.66	32.74	32.58	32.70	33,196	+0.03(+0.09%)
Oct 05, 2015	32.20	32.67	32.20	32.67	45,310	+0.88(+2.78%)
Oct 02, 2015	31.19	31.79	31.00	31.78	40,635	+0.36(+1.14%)

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.