Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.90	39.67	39.67	39.67	778,479	-0.32(-0.80%)
Dec 30, 2015	40.32	40.46	39.99	39.99	831,259	-0.30(-0.75%)
Dec 29, 2015	40.10	40.49	39.98	40.30	885,564	+0.42(+1.06%)
Dec 28, 2015	39.58	39.95	39.44	39.88	874,419	+0.19(+0.49%)
Dec 24, 2015	39.41	39.68	39.68	39.68	888,621	+0.22(+0.55%)
Dec 23, 2015	39.06	39.50	38.85	39.46	1,049,901	+0.70(+1.80%)
Dec 22, 2015	38.36	38.82	38.17	38.77	1,265,262	+0.46(+1.21%)
Dec 21, 2015	37.87	38.44	37.84	38.30	1,280,997	+0.47(+1.25%)
Dec 18, 2015	38.27	38.40	37.83	37.83	2,981,235	-0.72(-1.88%)
Dec 17, 2015	39.38	39.40	38.42	38.56	1,952,803	-0.76(-1.93%)
Dec 16, 2015	39.45	39.72	38.83	39.31	1,718,824	+0.15(+0.39%)
Dec 15, 2015	39.02	39.36	38.80	39.16	1,988,167	+0.45(+1.17%)
Dec 14, 2015	39.18	39.47	38.44	38.71	2,574,441	-0.47(-1.20%)
Dec 11, 2015	39.59	39.75	39.14	39.18	2,745,451	-0.82(-2.06%)
Dec 10, 2015	40.13	40.69	39.97	40.00	2,252,869	-0.19(-0.48%)
Dec 09, 2015	40.73	41.15	39.82	40.20	2,266,745	-1.68(-4.02%)
Dec 08, 2015	41.78	42.24	41.68	41.88	632,700	-0.29(-0.70%)
Dec 07, 2015	42.24	42.35	41.91	42.17	1,016,311	-0.17(-0.40%)
Dec 04, 2015	42.08	42.70	41.80	42.34	1,522,182	+0.50(+1.19%)
Dec 03, 2015	43.29	43.37	41.75	41.85	1,903,286	-1.35(-3.14%)
Dec 02, 2015	43.79	43.95	43.15	43.20	896,608	-0.59(-1.35%)
Dec 01, 2015	43.34	43.90	43.08	43.79	1,030,337	+0.72(+1.66%)
Nov 30, 2015	43.17	43.32	42.93	43.08	1,008,217	+0.05(+0.12%)
Nov 27, 2015	42.96	43.08	42.71	43.02	249,602	+0.06(+0.14%)
Nov 25, 2015	42.96	42.97	42.97	42.97	655,386	+0.14(+0.33%)
Nov 24, 2015	42.50	42.94	42.23	42.82	1,253,557	-0.02(-0.04%)
Nov 23, 2015	42.76	43.22	42.68	42.84	685,716	+0.00(+0.00%)
Nov 20, 2015	42.72	42.97	42.64	42.84	762,129	+0.32(+0.75%)
Nov 19, 2015	42.81	42.97	42.32	42.52	913,797	-0.24(-0.57%)
Nov 18, 2015	42.44	42.79	42.19	42.76	894,417	+0.39(+0.93%)
Nov 17, 2015	42.86	43.13	41.93	42.37	1,581,489	-0.42(-0.98%)
Nov 16, 2015	42.38	42.80	42.22	42.79	1,306,726	+0.18(+0.43%)
Nov 13, 2015	42.94	43.07	42.41	42.60	1,361,048	-0.44(-1.01%)
Nov 12, 2015	43.65	44.08	43.02	43.04	853,316	-0.86(-1.97%)
Nov 11, 2015	43.93	44.26	43.65	43.90	886,814	+0.14(+0.33%)
Nov 10, 2015	43.89	44.26	43.36	43.76	845,281	-0.34(-0.76%)
Nov 09, 2015	44.14	44.21	43.45	44.10	901,396	-0.17(-0.38%)
Nov 06, 2015	43.43	44.57	43.30	44.26	1,431,852	+0.49(+1.13%)
Nov 05, 2015	44.21	44.21	43.57	43.77	1,283,335	-0.44(-1.00%)
Nov 04, 2015	44.78	44.92	44.00	44.21	1,028,784	-0.49(-1.09%)
Nov 03, 2015	44.98	45.19	44.42	44.70	1,084,745	-0.42(-0.93%)
Nov 02, 2015	44.19	45.28	44.02	45.12	1,250,904	+0.97(+2.20%)
Oct 30, 2015	44.04	44.50	43.75	44.15	1,613,092	+0.43(+0.98%)
Oct 29, 2015	43.38	43.80	43.31	43.72	655,068	+0.37(+0.85%)
Oct 28, 2015	42.84	43.38	42.51	43.35	836,187	+0.68(+1.59%)
Oct 27, 2015	42.66	42.80	42.34	42.67	835,250	-0.25(-0.59%)
Oct 26, 2015	42.70	43.10	42.55	42.92	1,028,798	+0.20(+0.47%)
Oct 23, 2015	42.15	42.91	42.05	42.72	1,886,109	+0.80(+1.92%)
Oct 22, 2015	43.59	43.59	41.20	41.92	2,920,713	-2.00(-4.56%)
Oct 21, 2015	44.60	44.78	43.85	43.92	1,592,406	-0.79(-1.76%)
Oct 20, 2015	44.24	44.87	44.22	44.71	1,350,705	+0.34(+0.77%)
Oct 19, 2015	44.43	44.77	44.10	44.37	893,166	-0.23(-0.51%)
Oct 16, 2015	44.69	44.83	44.14	44.59	794,921	+0.17(+0.38%)
Oct 15, 2015	44.19	44.48	43.90	44.42	595,303	+0.54(+1.24%)
Oct 14, 2015	44.21	44.45	43.80	43.88	1,198,051	-0.24(-0.55%)
Oct 13, 2015	44.43	44.66	44.01	44.12	798,733	-0.54(-1.20%)
Oct 12, 2015	44.25	44.73	44.22	44.66	1,041,592	+0.36(+0.81%)
Oct 09, 2015	44.22	44.47	44.06	44.30	707,503	+0.15(+0.34%)
Oct 08, 2015	43.19	44.22	43.02	44.15	922,095	+0.80(+1.86%)
Oct 07, 2015	42.90	43.42	42.84	43.34	1,361,385	+0.65(+1.53%)
Oct 06, 2015	43.11	43.43	42.54	42.69	763,541	-0.53(-1.22%)
Oct 05, 2015	42.53	43.32	42.52	43.22	935,687	+1.01(+2.40%)
Oct 02, 2015	42.17	42.20	41.32	42.20	1,292,197	-0.56(-1.31%)

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.