Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	40.50	39.71	39.71	39.71	3,248,500	-0.86(-2.11%)
Dec 30, 2015	40.80	40.81	40.46	40.57	980,652	-0.24(-0.58%)
Dec 29, 2015	41.08	41.12	40.67	40.80	1,204,602	+0.02(+0.06%)
Dec 28, 2015	40.64	40.78	40.29	40.78	831,205	+0.02(+0.05%)
Dec 24, 2015	41.32	40.76	40.76	40.76	912,000	-0.51(-1.24%)
Dec 23, 2015	40.87	41.31	40.72	41.27	719,775	+0.43(+1.05%)
Dec 22, 2015	40.43	41.00	39.84	40.84	1,334,765	+0.64(+1.58%)
Dec 21, 2015	40.40	40.57	39.93	40.21	1,514,990	+0.10(+0.25%)
Dec 18, 2015	40.22	40.62	39.93	40.11	3,816,527	-0.49(-1.20%)
Dec 17, 2015	41.22	41.23	40.48	40.60	1,263,017	-0.71(-1.72%)
Dec 16, 2015	40.93	41.42	40.53	41.31	1,099,267	+0.76(+1.87%)
Dec 15, 2015	40.71	40.88	40.24	40.55	1,274,347	+0.14(+0.36%)
Dec 14, 2015	39.72	40.49	39.72	40.40	2,710,322	+0.39(+0.97%)
Dec 11, 2015	39.80	40.31	39.61	40.02	1,633,947	-0.18(-0.44%)
Dec 10, 2015	41.00	41.27	40.19	40.19	1,471,377	-0.86(-2.10%)
Dec 09, 2015	41.14	41.42	40.84	41.06	2,002,450	-0.15(-0.37%)
Dec 08, 2015	40.93	41.30	40.78	41.21	711,157	-0.04(-0.10%)
Dec 07, 2015	41.53	42.01	40.91	41.25	1,097,582	-0.64(-1.52%)
Dec 04, 2015	40.84	41.98	40.68	41.88	1,389,602	+1.28(+3.14%)
Dec 03, 2015	40.77	41.70	40.45	40.61	2,024,315	-0.20(-0.50%)
Dec 02, 2015	40.90	41.70	40.34	40.81	2,572,870	-0.74(-1.79%)
Dec 01, 2015	41.03	41.86	41.03	41.56	3,622,765	+0.54(+1.32%)
Nov 30, 2015	42.60	42.78	40.95	41.02	3,884,385	-1.59(-3.73%)
Nov 27, 2015	42.14	42.80	41.83	42.60	598,790	+0.57(+1.36%)
Nov 25, 2015	42.06	42.03	42.03	42.03	2,711,500	+0.06(+0.14%)
Nov 24, 2015	42.11	42.24	41.76	41.97	1,069,680	-0.26(-0.61%)
Nov 23, 2015	42.36	42.75	42.20	42.23	908,570	+0.08(+0.20%)
Nov 20, 2015	42.87	42.97	42.12	42.14	987,855	-0.46(-1.09%)
Nov 19, 2015	42.19	42.80	42.16	42.61	736,985	+0.14(+0.34%)
Nov 18, 2015	42.04	42.50	41.74	42.46	824,707	+0.34(+0.80%)
Nov 17, 2015	41.72	42.49	41.64	42.13	897,607	+0.36(+0.86%)
Nov 16, 2015	40.97	41.77	40.92	41.77	970,055	+0.80(+1.95%)
Nov 13, 2015	41.54	41.70	40.94	40.97	1,136,890	-0.62(-1.49%)
Nov 12, 2015	42.02	42.30	41.58	41.59	792,942	-0.50(-1.18%)
Nov 11, 2015	41.70	42.31	41.55	42.08	1,113,812	+0.44(+1.06%)
Nov 10, 2015	41.50	41.75	41.25	41.64	1,433,522	+0.11(+0.26%)
Nov 09, 2015	41.82	41.94	41.28	41.54	808,350	-0.24(-0.57%)
Nov 06, 2015	42.53	42.78	41.68	41.78	1,189,840	-0.98(-2.28%)
Nov 05, 2015	42.94	43.02	42.44	42.75	644,600	+0.01(+0.03%)
Nov 04, 2015	42.83	42.99	42.49	42.74	671,622	+0.10(+0.23%)
Nov 03, 2015	42.86	43.00	42.42	42.64	834,112	-0.11(-0.26%)
Nov 02, 2015	42.52	42.98	42.50	42.75	1,110,447	+0.28(+0.66%)
Oct 30, 2015	42.74	42.83	42.45	42.47	1,608,275	-0.22(-0.52%)
Oct 29, 2015	43.07	43.08	42.48	42.69	1,175,260	-0.32(-0.75%)
Oct 28, 2015	42.84	43.42	42.71	43.02	943,942	+0.00(+0.01%)
Oct 27, 2015	42.96	43.08	42.76	43.01	1,057,582	+0.02(+0.06%)
Oct 26, 2015	43.53	43.53	42.92	42.99	1,056,112	-0.40(-0.93%)
Oct 23, 2015	43.15	43.55	42.16	43.39	1,058,910	-0.20(-0.45%)
Oct 22, 2015	43.04	43.65	42.06	43.59	1,981,365	+0.35(+0.80%)
Oct 21, 2015	43.27	43.40	43.09	43.24	913,122	+0.05(+0.12%)
Oct 20, 2015	43.10	43.27	42.92	43.19	712,660	+0.21(+0.48%)
Oct 19, 2015	42.87	43.02	42.54	42.98	821,142	+0.11(+0.25%)
Oct 16, 2015	42.54	42.87	42.34	42.87	737,495	+0.50(+1.19%)
Oct 15, 2015	42.71	42.82	42.30	42.37	1,669,495	+0.07(+0.16%)
Oct 14, 2015	42.62	42.62	42.25	42.30	1,104,970	-0.22(-0.51%)
Oct 13, 2015	42.62	42.95	42.38	42.52	1,348,737	-0.07(-0.17%)
Oct 12, 2015	42.30	42.74	42.08	42.59	1,160,840	+0.31(+0.73%)
Oct 09, 2015	42.05	42.63	41.86	42.28	1,438,697	+0.09(+0.22%)
Oct 08, 2015	41.31	42.26	41.30	42.19	1,652,757	+0.67(+1.62%)
Oct 07, 2015	41.56	41.66	41.07	41.52	1,179,335	+0.23(+0.55%)
Oct 06, 2015	41.00	41.54	40.88	41.29	2,649,770	+0.08(+0.19%)
Oct 05, 2015	40.08	41.34	40.08	41.21	3,948,725	+1.32(+3.32%)
Oct 02, 2015	38.81	39.90	38.71	39.88	2,544,150	+0.61(+1.55%)

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.