Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	29.27	29.35	29.35	29.35	7,185,308	-0.08(-0.26%)
Dec 30, 2015	29.26	29.85	27.70	29.42	6,591,080	-0.32(-1.07%)
Dec 29, 2015	30.11	30.32	29.48	29.74	6,270,829	+0.17(+0.58%)
Dec 28, 2015	29.77	29.97	29.37	29.57	7,938,721	-0.73(-2.42%)
Dec 24, 2015	30.54	30.30	30.30	30.30	4,320,928	-0.26(-0.85%)
Dec 23, 2015	30.01	30.57	29.93	30.56	13,150,593	+1.23(+4.20%)
Dec 22, 2015	28.83	29.61	28.74	29.33	12,712,779	+0.53(+1.86%)
Dec 21, 2015	28.98	29.38	28.57	28.79	13,077,604	-0.03(-0.12%)
Dec 18, 2015	29.31	29.41	28.70	28.83	20,419,320	-0.64(-2.17%)
Dec 17, 2015	30.91	31.01	29.39	29.47	21,727,588	-1.45(-4.68%)
Dec 16, 2015	31.76	31.95	30.73	30.92	24,721,840	-1.07(-3.34%)
Dec 15, 2015	31.97	34.20	30.60	31.98	28,535,652	+0.47(+1.50%)
Dec 14, 2015	31.75	32.29	31.07	31.51	23,318,064	-0.35(-1.11%)
Dec 11, 2015	32.54	32.67	31.80	31.86	15,188,326	-1.03(-3.12%)
Dec 10, 2015	32.77	33.43	32.48	32.89	17,767,904	-0.13(-0.39%)
Dec 09, 2015	31.55	33.03	31.45	33.02	24,565,092	+1.75(+5.60%)
Dec 08, 2015	30.79	32.22	30.67	31.27	19,562,018	-0.26(-0.82%)
Dec 07, 2015	31.89	31.98	30.94	31.53	21,369,362	-1.15(-3.51%)
Dec 04, 2015	32.34	32.79	31.82	32.67	15,114,659	-0.09(-0.29%)
Dec 03, 2015	33.83	33.92	32.42	32.77	16,713,855	-0.81(-2.41%)
Dec 02, 2015	34.38	34.93	33.53	33.58	15,623,227	-1.25(-3.59%)
Dec 01, 2015	34.05	34.84	33.97	34.83	10,511,390	+0.63(+1.84%)
Nov 30, 2015	33.68	34.46	33.54	34.20	13,120,882	+0.62(+1.84%)
Nov 27, 2015	33.41	33.77	33.26	33.58	4,389,077	-0.15(-0.46%)
Nov 25, 2015	33.75	33.74	33.74	33.74	6,785,500	-0.37(-1.08%)
Nov 24, 2015	33.15	34.53	33.08	34.11	12,814,782	+1.19(+3.62%)
Nov 23, 2015	32.36	33.00	32.25	32.91	7,572,257	+0.30(+0.92%)
Nov 20, 2015	32.74	32.89	32.23	32.61	11,365,237	-0.03(-0.11%)
Nov 19, 2015	33.08	33.53	32.49	32.65	10,263,668	-0.72(-2.16%)
Nov 18, 2015	32.96	33.68	32.87	33.37	16,031,251	+0.66(+2.02%)
Nov 17, 2015	32.98	33.10	32.62	32.71	13,250,398	-0.33(-0.99%)
Nov 16, 2015	32.12	33.11	31.90	33.03	11,034,504	+0.94(+2.94%)
Nov 13, 2015	32.01	32.66	31.56	32.09	10,979,885	-0.09(-0.27%)
Nov 12, 2015	32.14	32.90	31.91	32.17	10,416,555	-0.52(-1.60%)
Nov 11, 2015	33.33	33.33	32.13	32.70	12,451,790	-0.70(-2.08%)
Nov 10, 2015	33.49	33.89	33.17	33.39	10,118,982	-0.16(-0.49%)
Nov 09, 2015	33.50	33.87	33.12	33.56	9,841,158	-0.21(-0.64%)
Nov 06, 2015	32.53	33.80	32.41	33.77	14,286,654	+0.81(+2.45%)
Nov 05, 2015	33.32	33.92	32.76	32.96	17,560,960	-0.69(-2.04%)
Nov 04, 2015	34.33	34.45	33.20	33.65	17,082,446	-0.72(-2.10%)
Nov 03, 2015	33.87	34.59	33.73	34.37	16,851,922	+0.65(+1.93%)
Nov 02, 2015	32.79	33.85	32.77	33.72	11,438,453	+0.78(+2.37%)
Oct 30, 2015	32.90	33.24	32.35	32.94	11,216,583	+0.16(+0.50%)
Oct 29, 2015	32.72	33.20	32.34	32.78	9,815,065	-0.07(-0.21%)
Oct 28, 2015	32.43	33.39	31.99	32.84	15,387,944	+0.68(+2.11%)
Oct 27, 2015	32.41	33.13	32.15	32.17	13,528,195	-0.92(-2.78%)
Oct 26, 2015	33.52	33.65	32.99	33.08	11,457,436	-0.57(-1.68%)
Oct 23, 2015	33.74	34.33	33.38	33.65	18,668,044	-0.43(-1.26%)
Oct 22, 2015	33.40	34.31	33.32	34.08	20,111,070	+1.12(+3.41%)
Oct 21, 2015	32.55	33.64	32.10	32.96	15,844,995	+0.62(+1.91%)
Oct 20, 2015	32.10	32.55	31.92	32.34	13,705,641	+0.27(+0.86%)
Oct 19, 2015	32.02	32.42	31.61	32.06	14,316,310	-0.39(-1.19%)
Oct 16, 2015	33.50	33.56	31.86	32.45	21,996,982	-1.24(-3.69%)
Oct 15, 2015	33.14	33.71	32.61	33.69	10,267,112	+0.46(+1.39%)
Oct 14, 2015	33.09	33.40	32.68	33.23	7,412,818	+0.21(+0.65%)
Oct 13, 2015	33.14	33.86	32.84	33.02	7,663,128	-0.34(-1.03%)
Oct 12, 2015	34.09	34.17	33.00	33.36	8,651,482	-0.67(-1.97%)
Oct 09, 2015	34.83	35.01	33.74	34.03	13,568,559	-0.65(-1.88%)
Oct 08, 2015	33.88	34.79	33.26	34.68	13,262,397	+0.47(+1.38%)
Oct 07, 2015	34.09	35.43	33.68	34.21	19,591,640	+0.70(+2.10%)
Oct 06, 2015	32.62	33.95	32.30	33.50	15,939,588	+1.14(+3.53%)
Oct 05, 2015	31.93	32.71	31.71	32.36	15,208,635	+0.78(+2.47%)
Oct 02, 2015	29.75	31.62	29.53	31.58	15,596,906	+1.62(+5.41%)

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.