Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	23.56	23.94	23.94	23.94	4,734,800	+0.21(+0.88%)
Dec 30, 2015	23.38	24.02	23.32	23.73	7,750,776	-0.04(-0.17%)
Dec 29, 2015	24.07	24.36	23.51	23.77	5,591,264	+0.04(+0.17%)
Dec 28, 2015	23.57	23.79	23.12	23.73	4,636,974	-0.13(-0.54%)
Dec 24, 2015	23.94	23.86	23.86	23.86	2,722,900	-0.09(-0.38%)
Dec 23, 2015	23.36	24.12	23.36	23.95	9,529,901	+1.10(+4.81%)
Dec 22, 2015	22.50	23.06	22.45	22.85	7,919,741	+0.40(+1.78%)
Dec 21, 2015	22.13	22.47	21.75	22.45	7,995,793	+0.48(+2.18%)
Dec 18, 2015	22.83	22.97	21.96	21.97	17,511,102	-0.97(-4.23%)
Dec 17, 2015	23.83	23.91	22.94	22.94	8,707,628	-0.98(-4.10%)
Dec 16, 2015	23.15	23.99	23.11	23.92	7,408,167	+0.71(+3.06%)
Dec 15, 2015	23.07	23.69	22.94	23.21	7,583,637	+0.37(+1.62%)
Dec 14, 2015	22.54	23.14	22.25	22.84	9,936,089	+0.13(+0.57%)
Dec 11, 2015	23.25	23.33	22.60	22.71	8,220,646	-0.86(-3.65%)
Dec 10, 2015	23.88	24.52	23.49	23.57	9,930,154	-0.37(-1.55%)
Dec 09, 2015	22.65	24.03	22.55	23.94	13,270,925	+1.64(+7.35%)
Dec 08, 2015	21.71	22.88	21.43	22.30	14,391,819	+0.24(+1.09%)
Dec 07, 2015	22.80	22.80	21.47	22.06	14,925,985	-1.50(-6.37%)
Dec 04, 2015	24.43	24.53	23.44	23.56	8,858,174	-1.08(-4.38%)
Dec 03, 2015	25.46	25.65	24.44	24.64	7,991,076	-0.69(-2.72%)
Dec 02, 2015	25.97	26.00	25.15	25.33	5,916,069	-0.87(-3.32%)
Dec 01, 2015	26.25	26.59	25.71	26.20	6,839,139	+0.00(+0.00%)
Nov 30, 2015	26.69	26.73	26.16	26.20	9,225,797	-0.43(-1.61%)
Nov 27, 2015	26.80	26.86	26.48	26.63	1,629,606	-0.36(-1.33%)
Nov 25, 2015	27.06	26.99	26.99	26.99	2,739,400	-0.29(-1.06%)
Nov 24, 2015	26.77	27.42	26.76	27.28	4,119,173	+0.34(+1.26%)
Nov 23, 2015	26.61	27.23	26.44	26.94	4,177,523	+0.25(+0.94%)
Nov 20, 2015	27.26	27.49	26.57	26.69	3,820,115	-0.59(-2.16%)
Nov 19, 2015	27.52	27.58	26.93	27.28	3,739,298	-0.22(-0.80%)
Nov 18, 2015	27.35	27.74	26.92	27.50	4,425,556	+0.23(+0.84%)
Nov 17, 2015	27.37	27.48	26.93	27.27	5,405,197	-0.14(-0.51%)
Nov 16, 2015	26.38	27.42	26.35	27.41	5,037,284	+1.10(+4.18%)
Nov 13, 2015	26.29	26.53	25.81	26.31	4,166,760	-0.08(-0.30%)
Nov 12, 2015	26.48	26.72	26.22	26.39	5,667,173	-0.44(-1.64%)
Nov 11, 2015	27.00	27.17	26.34	26.83	4,877,244	-0.21(-0.78%)
Nov 10, 2015	27.29	27.55	26.90	27.04	4,586,441	-0.71(-2.56%)
Nov 09, 2015	27.95	28.25	27.50	27.75	4,396,899	-0.21(-0.75%)
Nov 06, 2015	28.36	28.40	27.62	27.96	5,247,673	-0.40(-1.41%)
Nov 05, 2015	28.73	29.23	28.11	28.36	5,807,658	-0.40(-1.39%)
Nov 04, 2015	28.77	30.00	28.55	28.76	5,681,337	-0.59(-2.01%)
Nov 03, 2015	28.86	29.64	28.73	29.35	5,625,746	+0.56(+1.95%)
Nov 02, 2015	28.36	28.97	28.30	28.79	3,443,412	+0.22(+0.77%)
Oct 30, 2015	28.53	28.84	28.10	28.57	3,714,276	+0.08(+0.28%)
Oct 29, 2015	28.10	28.63	27.96	28.49	2,767,028	+0.25(+0.89%)
Oct 28, 2015	27.83	28.47	27.69	28.24	5,361,820	+0.53(+1.91%)
Oct 27, 2015	27.89	27.89	27.00	27.71	5,421,149	-0.35(-1.25%)
Oct 26, 2015	28.68	28.73	28.00	28.06	3,812,515	-0.71(-2.47%)
Oct 23, 2015	28.46	29.07	28.33	28.77	4,160,019	+0.27(+0.95%)
Oct 22, 2015	28.83	28.89	28.01	28.50	6,836,877	-0.24(-0.84%)
Oct 21, 2015	28.96	29.05	28.52	28.74	4,754,481	-0.24(-0.83%)
Oct 20, 2015	28.99	29.47	28.86	28.98	3,175,944	-0.13(-0.45%)
Oct 19, 2015	28.94	29.13	28.65	29.11	3,708,940	-0.24(-0.82%)
Oct 16, 2015	29.66	29.66	28.96	29.35	3,797,659	+0.04(+0.14%)
Oct 15, 2015	29.06	29.34	28.58	29.31	3,705,536	+0.35(+1.21%)
Oct 14, 2015	29.02	29.09	28.57	28.96	4,791,143	-0.08(-0.28%)
Oct 13, 2015	29.04	29.60	28.93	29.04	4,150,593	-0.31(-1.06%)
Oct 12, 2015	29.93	29.93	28.97	29.35	4,580,489	-0.50(-1.68%)
Oct 09, 2015	30.43	30.43	29.71	29.85	5,136,100	-0.53(-1.74%)
Oct 08, 2015	29.90	30.55	29.58	30.38	5,397,543	+0.27(+0.90%)
Oct 07, 2015	29.86	30.38	29.41	30.11	5,801,875	+0.71(+2.41%)
Oct 06, 2015	29.40	29.89	29.32	29.40	7,768,010	-0.04(-0.14%)
Oct 05, 2015	28.46	29.53	28.38	29.44	5,296,126	+1.19(+4.21%)
Oct 02, 2015	26.67	28.25	26.31	28.25	6,457,670	+1.31(+4.86%)

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.