Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.55	42.59	42.59	42.59	951,200	-0.08(-0.19%)
Dec 30, 2015	42.08	42.79	41.76	42.67	817,125	-0.03(-0.07%)
Dec 29, 2015	42.07	42.78	41.88	42.70	886,606	+0.74(+1.76%)
Dec 28, 2015	42.33	42.43	41.79	41.96	1,234,315	-0.40(-0.94%)
Dec 24, 2015	42.16	42.36	42.36	42.36	520,100	+0.23(+0.55%)
Dec 23, 2015	42.74	43.30	42.07	42.13	1,961,307	-0.65(-1.52%)
Dec 22, 2015	43.05	43.35	42.46	42.78	1,212,734	-0.26(-0.60%)
Dec 21, 2015	43.07	43.29	42.68	43.04	2,104,875	+0.34(+0.80%)
Dec 18, 2015	42.90	43.24	42.58	42.70	2,881,456	-0.24(-0.56%)
Dec 17, 2015	43.34	43.62	42.81	42.94	1,879,859	-0.29(-0.67%)
Dec 16, 2015	42.60	43.25	42.44	43.23	1,450,489	+0.63(+1.48%)
Dec 15, 2015	42.17	42.70	41.98	42.60	2,040,488	+0.45(+1.07%)
Dec 14, 2015	42.60	42.66	41.50	42.15	2,201,909	-0.39(-0.92%)
Dec 11, 2015	41.98	42.60	41.53	42.54	1,319,295	+0.24(+0.57%)
Dec 10, 2015	42.44	42.49	41.95	42.30	1,445,265	-0.11(-0.26%)
Dec 09, 2015	42.27	43.15	42.25	42.41	1,709,466	-0.09(-0.21%)
Dec 08, 2015	42.02	42.80	41.90	42.50	2,336,524	+0.52(+1.24%)
Dec 07, 2015	41.21	42.07	40.94	41.98	1,119,491	+0.69(+1.67%)
Dec 04, 2015	41.17	41.56	40.89	41.29	1,013,151	+0.18(+0.44%)
Dec 03, 2015	41.66	41.78	40.81	41.11	1,701,029	-0.48(-1.15%)
Dec 02, 2015	41.99	42.20	41.47	41.59	1,447,586	-0.11(-0.26%)
Dec 01, 2015	42.20	42.45	41.56	41.70	1,397,978	-0.72(-1.70%)
Nov 30, 2015	42.48	42.75	42.26	42.42	969,311	+0.18(+0.43%)
Nov 27, 2015	43.24	43.42	42.13	42.24	716,880	-0.87(-2.02%)
Nov 25, 2015	42.82	43.11	43.11	43.11	906,100	+0.24(+0.56%)
Nov 24, 2015	41.99	42.93	41.62	42.87	1,549,958	+0.53(+1.25%)
Nov 23, 2015	42.10	42.74	42.00	42.34	1,501,404	+0.42(+1.00%)
Nov 20, 2015	41.24	42.27	41.10	41.92	1,307,400	+0.90(+2.19%)
Nov 19, 2015	40.73	41.35	40.69	41.02	1,033,068	-0.07(-0.17%)
Nov 18, 2015	40.91	41.25	40.51	41.09	993,178	+0.12(+0.29%)
Nov 17, 2015	40.90	41.18	40.72	40.97	915,551	+0.25(+0.61%)
Nov 16, 2015	40.84	40.98	40.50	40.72	812,912	+0.04(+0.10%)
Nov 13, 2015	41.23	41.43	40.30	40.68	1,431,930	-0.58(-1.41%)
Nov 12, 2015	41.54	41.64	41.21	41.26	974,899	-0.46(-1.10%)
Nov 11, 2015	42.11	42.27	41.48	41.72	932,487	-0.42(-1.00%)
Nov 10, 2015	41.34	42.26	41.16	42.14	1,172,500	+0.74(+1.79%)
Nov 09, 2015	41.50	41.62	40.78	41.40	1,357,335	-0.18(-0.43%)
Nov 06, 2015	41.31	41.79	41.29	41.58	679,165	+0.13(+0.31%)
Nov 05, 2015	41.54	41.71	41.14	41.45	1,098,197	-0.17(-0.41%)
Nov 04, 2015	41.83	41.84	41.37	41.62	1,079,876	-0.18(-0.43%)
Nov 03, 2015	41.63	42.03	41.40	41.80	1,032,276	+0.02(+0.05%)
Nov 02, 2015	41.42	42.20	41.15	41.78	1,512,642	+0.37(+0.89%)
Oct 30, 2015	41.70	41.70	41.22	41.41	1,125,548	-0.25(-0.60%)
Oct 29, 2015	41.52	41.80	41.25	41.66	1,094,784	-0.07(-0.17%)
Oct 28, 2015	41.34	42.22	40.67	41.73	1,727,903	+1.19(+2.94%)
Oct 27, 2015	41.54	41.98	40.29	40.54	1,665,048	-0.91(-2.20%)
Oct 26, 2015	40.86	42.51	40.75	41.45	2,169,518	+0.59(+1.44%)
Oct 23, 2015	39.97	41.19	39.76	40.86	3,145,091	+1.29(+3.26%)
Oct 22, 2015	41.20	41.50	39.29	39.57	4,357,575	-1.47(-3.58%)
Oct 21, 2015	41.64	41.99	40.66	41.04	2,701,452	-0.76(-1.82%)
Oct 20, 2015	42.19	42.39	41.63	41.80	1,338,150	-0.29(-0.69%)
Oct 19, 2015	42.15	42.56	41.84	42.09	1,173,396	-0.58(-1.36%)
Oct 16, 2015	42.01	42.78	41.86	42.67	899,861	+0.51(+1.21%)
Oct 15, 2015	40.94	42.22	40.90	42.16	1,520,954	+0.62(+1.49%)
Oct 14, 2015	42.09	42.49	41.38	41.54	1,216,689	-0.51(-1.21%)
Oct 13, 2015	42.23	42.67	42.01	42.05	734,368	-0.39(-0.92%)
Oct 12, 2015	42.22	42.65	42.08	42.44	752,245	+0.39(+0.93%)
Oct 09, 2015	42.25	42.78	41.91	42.05	1,365,549	-0.21(-0.50%)
Oct 08, 2015	42.41	42.91	42.14	42.26	1,341,953	-0.35(-0.82%)
Oct 07, 2015	42.09	42.72	41.56	42.61	1,666,206	+0.39(+0.92%)
Oct 06, 2015	43.21	43.27	42.18	42.22	1,837,889	-0.86(-2.00%)
Oct 05, 2015	43.45	43.50	42.20	43.08	2,503,537	-0.22(-0.51%)
Oct 02, 2015	42.99	44.07	42.76	43.30	4,741,473	+0.30(+0.70%)

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.