Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.94	33.73	33.73	33.73	133,426	-0.31(-0.90%)
Dec 30, 2015	34.17	34.19	34.01	34.03	67,346	-0.18(-0.53%)
Dec 29, 2015	34.07	34.23	34.07	34.21	89,498	+0.29(+0.85%)
Dec 28, 2015	33.82	33.92	33.73	33.92	41,284	-0.04(-0.12%)
Dec 24, 2015	34.00	33.96	33.96	33.96	55,621	-0.25(-0.74%)
Dec 23, 2015	34.06	34.22	34.06	34.22	54,025	+0.32(+0.95%)
Dec 22, 2015	33.62	33.92	33.56	33.89	84,828	+0.37(+1.09%)
Dec 21, 2015	33.44	33.53	33.29	33.53	64,402	+0.27(+0.81%)
Dec 18, 2015	33.76	33.76	33.26	33.26	116,260	-0.57(-1.69%)
Dec 17, 2015	34.34	34.34	33.83	33.83	95,505	-0.47(-1.36%)
Dec 16, 2015	33.84	34.35	33.84	34.30	156,428	+0.64(+1.91%)
Dec 15, 2015	33.51	33.75	33.51	33.66	204,648	+0.36(+1.09%)
Dec 14, 2015	33.11	33.35	32.93	33.29	214,600	+0.21(+0.63%)
Dec 11, 2015	33.30	33.34	33.06	33.08	120,738	-0.51(-1.52%)
Dec 10, 2015	33.60	33.79	33.51	33.59	73,488	+0.02(+0.07%)
Dec 09, 2015	33.81	34.12	33.48	33.57	79,258	-0.36(-1.06%)
Dec 08, 2015	33.82	33.98	33.77	33.93	52,904	-0.13(-0.39%)
Dec 07, 2015	34.12	34.16	33.92	34.06	120,429	-0.01(-0.02%)
Dec 04, 2015	33.42	34.08	33.42	34.07	72,711	+0.69(+2.08%)
Dec 03, 2015	33.80	33.80	33.26	33.37	785,724	-0.36(-1.08%)
Dec 02, 2015	33.96	33.99	33.71	33.74	105,712	-0.25(-0.74%)
Dec 01, 2015	33.81	34.01	33.81	33.99	402,689	+0.26(+0.76%)
Nov 30, 2015	34.06	34.06	33.71	33.73	401,352	-0.31(-0.90%)
Nov 27, 2015	34.03	34.09	33.93	34.04	23,934	+0.04(+0.11%)
Nov 25, 2015	33.86	34.00	34.00	34.00	140,146	+0.13(+0.39%)
Nov 24, 2015	33.60	33.97	33.60	33.87	76,245	+0.07(+0.22%)
Nov 23, 2015	33.60	33.85	33.60	33.80	77,792	+0.26(+0.77%)
Nov 20, 2015	33.73	33.95	33.54	33.54	44,734	+0.00(+0.00%)
Nov 19, 2015	33.35	33.67	33.35	33.54	48,873	+0.19(+0.57%)
Nov 18, 2015	32.90	33.37	32.88	33.35	55,662	+0.56(+1.72%)
Nov 17, 2015	32.97	33.08	32.74	32.78	73,916	-0.17(-0.53%)
Nov 16, 2015	32.46	32.97	32.46	32.96	107,909	+0.45(+1.38%)
Nov 13, 2015	32.85	32.89	32.49	32.51	96,314	-0.43(-1.31%)
Nov 12, 2015	33.26	33.26	32.94	32.94	101,024	-0.50(-1.49%)
Nov 11, 2015	33.51	33.57	33.43	33.44	93,566	-0.03(-0.08%)
Nov 10, 2015	33.30	33.46	33.29	33.46	101,684	+0.11(+0.34%)
Nov 09, 2015	33.53	33.53	33.19	33.35	6,290,959	-0.26(-0.78%)
Nov 06, 2015	34.00	34.00	33.41	33.61	997,857	-0.39(-1.15%)
Nov 05, 2015	33.97	34.02	33.80	34.00	352,005	+0.09(+0.27%)
Nov 04, 2015	34.09	34.09	33.85	33.91	472,701	-0.11(-0.32%)
Nov 03, 2015	34.04	34.12	33.82	34.02	281,355	-0.13(-0.38%)
Nov 02, 2015	34.02	34.15	33.96	34.15	604,719	+0.16(+0.46%)
Oct 30, 2015	34.13	34.21	33.99	33.99	120,338	-0.18(-0.52%)
Oct 29, 2015	34.19	34.23	33.93	34.17	191,040	-0.11(-0.32%)
Oct 28, 2015	34.12	34.28	33.86	34.28	423,206	+0.21(+0.63%)
Oct 27, 2015	34.15	34.15	33.98	34.07	615,541	-0.22(-0.65%)
Oct 26, 2015	34.23	34.34	34.23	34.29	466,351	+0.01(+0.02%)
Oct 23, 2015	34.56	34.56	34.14	34.28	1,218,624	-0.11(-0.31%)
Oct 22, 2015	33.82	34.43	33.82	34.39	159,415	+0.64(+1.89%)
Oct 21, 2015	33.79	34.00	33.72	33.75	117,448	-0.01(-0.04%)
Oct 20, 2015	33.74	33.86	33.69	33.76	96,771	-0.06(-0.18%)
Oct 19, 2015	33.64	33.82	33.64	33.82	236,006	+0.11(+0.34%)
Oct 16, 2015	33.44	33.71	33.44	33.71	117,957	+0.31(+0.93%)
Oct 15, 2015	33.26	33.40	33.13	33.40	86,694	+0.32(+0.96%)
Oct 14, 2015	33.20	33.30	33.06	33.08	92,544	-0.14(-0.41%)
Oct 13, 2015	33.30	33.42	33.19	33.22	121,695	-0.21(-0.63%)
Oct 12, 2015	33.38	33.52	33.36	33.43	99,877	+0.03(+0.10%)
Oct 09, 2015	33.35	33.44	33.31	33.39	651,831	+0.06(+0.18%)
Oct 08, 2015	32.86	33.36	32.86	33.34	230,120	+0.43(+1.29%)
Oct 07, 2015	32.78	32.94	32.68	32.91	109,787	+0.27(+0.82%)
Oct 06, 2015	32.79	32.83	32.64	32.64	347,475	-0.15(-0.46%)
Oct 05, 2015	32.40	32.82	32.40	32.80	6,184,612	+0.56(+1.73%)
Oct 02, 2015	31.57	32.24	31.48	32.24	128,928	+0.40(+1.27%)

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.