Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.94	33.73	33.73	33.73	133,416	-0.31(-0.90%)
Dec 30, 2015	34.18	34.19	34.02	34.04	67,341	-0.18(-0.53%)
Dec 29, 2015	34.08	34.23	34.08	34.22	89,492	+0.29(+0.85%)
Dec 28, 2015	33.82	33.93	33.74	33.93	41,282	-0.04(-0.12%)
Dec 24, 2015	34.00	33.97	33.97	33.97	55,617	-0.25(-0.74%)
Dec 23, 2015	34.06	34.22	34.06	34.22	54,021	+0.32(+0.95%)
Dec 22, 2015	33.63	33.93	33.56	33.90	84,822	+0.37(+1.09%)
Dec 21, 2015	33.45	33.53	33.29	33.53	64,398	+0.27(+0.81%)
Dec 18, 2015	33.77	33.77	33.26	33.26	116,251	-0.57(-1.69%)
Dec 17, 2015	34.34	34.34	33.83	33.83	95,498	-0.47(-1.36%)
Dec 16, 2015	33.84	34.35	33.84	34.30	156,417	+0.64(+1.91%)
Dec 15, 2015	33.51	33.75	33.51	33.66	204,634	+0.36(+1.09%)
Dec 14, 2015	33.11	33.36	32.93	33.29	214,585	+0.21(+0.63%)
Dec 11, 2015	33.30	33.34	33.06	33.09	120,729	-0.51(-1.52%)
Dec 10, 2015	33.60	33.79	33.52	33.60	73,482	+0.02(+0.07%)
Dec 09, 2015	33.81	34.12	33.48	33.57	79,252	-0.36(-1.06%)
Dec 08, 2015	33.82	33.98	33.78	33.93	52,900	-0.13(-0.39%)
Dec 07, 2015	34.12	34.16	33.92	34.06	120,420	-0.01(-0.02%)
Dec 04, 2015	33.42	34.08	33.42	34.07	72,706	+0.69(+2.08%)
Dec 03, 2015	33.80	33.81	33.27	33.38	785,668	-0.36(-1.08%)
Dec 02, 2015	33.96	33.99	33.72	33.74	105,704	-0.25(-0.74%)
Dec 01, 2015	33.81	34.02	33.81	33.99	402,661	+0.26(+0.76%)
Nov 30, 2015	34.06	34.06	33.71	33.74	401,324	-0.31(-0.90%)
Nov 27, 2015	34.03	34.09	33.93	34.04	23,932	+0.04(+0.11%)
Nov 25, 2015	33.87	34.01	34.01	34.01	140,136	+0.13(+0.39%)
Nov 24, 2015	33.60	33.97	33.60	33.87	76,240	+0.07(+0.22%)
Nov 23, 2015	33.60	33.85	33.60	33.80	77,786	+0.26(+0.77%)
Nov 20, 2015	33.73	33.95	33.54	33.54	44,730	+0.00(+0.00%)
Nov 19, 2015	33.35	33.67	33.35	33.54	48,870	+0.19(+0.57%)
Nov 18, 2015	32.90	33.37	32.89	33.35	55,658	+0.57(+1.72%)
Nov 17, 2015	32.98	33.09	32.74	32.79	73,911	-0.17(-0.53%)
Nov 16, 2015	32.47	32.97	32.47	32.96	107,901	+0.45(+1.38%)
Nov 13, 2015	32.85	32.89	32.50	32.51	96,307	-0.43(-1.31%)
Nov 12, 2015	33.27	33.27	32.94	32.94	101,017	-0.50(-1.49%)
Nov 11, 2015	33.52	33.57	33.43	33.44	93,559	-0.03(-0.08%)
Nov 10, 2015	33.30	33.47	33.30	33.47	101,677	+0.11(+0.33%)
Nov 09, 2015	33.53	33.53	33.19	33.35	6,290,512	-0.26(-0.78%)
Nov 06, 2015	34.00	34.00	33.41	33.61	997,786	-0.39(-1.15%)
Nov 05, 2015	33.97	34.02	33.80	34.01	351,980	+0.09(+0.27%)
Nov 04, 2015	34.09	34.09	33.86	33.91	472,668	-0.11(-0.32%)
Nov 03, 2015	34.04	34.12	33.82	34.02	281,335	-0.13(-0.38%)
Nov 02, 2015	34.02	34.15	33.96	34.15	604,676	+0.16(+0.46%)
Oct 30, 2015	34.13	34.22	33.99	33.99	120,330	-0.18(-0.52%)
Oct 29, 2015	34.20	34.23	33.94	34.17	191,026	-0.11(-0.32%)
Oct 28, 2015	34.12	34.28	33.86	34.28	423,175	+0.21(+0.63%)
Oct 27, 2015	34.15	34.15	33.98	34.07	615,497	-0.22(-0.65%)
Oct 26, 2015	34.23	34.34	34.23	34.29	466,318	+0.01(+0.02%)
Oct 23, 2015	34.56	34.56	34.14	34.28	1,218,537	-0.11(-0.31%)
Oct 22, 2015	33.82	34.43	33.82	34.39	159,404	+0.64(+1.89%)
Oct 21, 2015	33.79	34.01	33.73	33.75	117,440	-0.01(-0.04%)
Oct 20, 2015	33.74	33.86	33.69	33.77	96,764	-0.06(-0.18%)
Oct 19, 2015	33.64	33.83	33.64	33.83	235,989	+0.11(+0.34%)
Oct 16, 2015	33.44	33.71	33.44	33.71	117,949	+0.31(+0.93%)
Oct 15, 2015	33.26	33.40	33.14	33.40	86,687	+0.32(+0.96%)
Oct 14, 2015	33.20	33.30	33.06	33.08	92,538	-0.14(-0.41%)
Oct 13, 2015	33.30	33.42	33.19	33.22	121,686	-0.21(-0.63%)
Oct 12, 2015	33.38	33.52	33.36	33.43	99,870	+0.03(+0.10%)
Oct 09, 2015	33.35	33.45	33.31	33.40	651,784	+0.06(+0.18%)
Oct 08, 2015	32.87	33.36	32.87	33.34	230,103	+0.43(+1.29%)
Oct 07, 2015	32.78	32.95	32.69	32.91	109,779	+0.27(+0.82%)
Oct 06, 2015	32.80	32.83	32.64	32.65	347,450	-0.15(-0.46%)
Oct 05, 2015	32.40	32.82	32.40	32.80	6,184,173	+0.56(+1.73%)
Oct 02, 2015	31.57	32.24	31.48	32.24	128,918	+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.