Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	29.27	29.35	29.35	29.35	7,183,809	-0.08(-0.26%)
Dec 30, 2015	29.27	29.86	27.71	29.43	6,589,705	-0.32(-1.07%)
Dec 29, 2015	30.12	30.33	29.49	29.75	6,269,521	+0.17(+0.58%)
Dec 28, 2015	29.77	29.97	29.37	29.58	7,937,065	-0.73(-2.42%)
Dec 24, 2015	30.55	30.31	30.31	30.31	4,320,027	-0.26(-0.85%)
Dec 23, 2015	30.02	30.58	29.94	30.57	13,147,850	+1.23(+4.20%)
Dec 22, 2015	28.83	29.62	28.75	29.34	12,710,128	+0.53(+1.86%)
Dec 21, 2015	28.98	29.39	28.58	28.80	13,074,877	-0.03(-0.12%)
Dec 18, 2015	29.32	29.41	28.71	28.83	20,415,062	-0.64(-2.16%)
Dec 17, 2015	30.91	31.02	29.40	29.47	21,723,056	-1.45(-4.69%)
Dec 16, 2015	31.77	31.95	30.74	30.92	24,716,684	-1.07(-3.34%)
Dec 15, 2015	31.97	34.21	30.61	31.99	28,529,702	+0.47(+1.50%)
Dec 14, 2015	31.76	32.29	31.07	31.52	23,313,202	-0.35(-1.11%)
Dec 11, 2015	32.54	32.67	31.81	31.87	15,185,159	-1.03(-3.12%)
Dec 10, 2015	32.78	33.44	32.49	32.90	17,764,198	-0.13(-0.39%)
Dec 09, 2015	31.56	33.03	31.46	33.03	24,559,968	+1.75(+5.60%)
Dec 08, 2015	30.79	32.22	30.68	31.28	19,557,938	-0.26(-0.82%)
Dec 07, 2015	31.90	31.99	30.94	31.53	21,364,906	-1.15(-3.51%)
Dec 04, 2015	32.34	32.80	31.83	32.68	15,111,507	-0.09(-0.29%)
Dec 03, 2015	33.84	33.93	32.43	32.78	16,710,369	-0.81(-2.41%)
Dec 02, 2015	34.39	34.94	33.54	33.59	15,619,969	-1.25(-3.59%)
Dec 01, 2015	34.06	34.85	33.97	34.84	10,509,197	+0.63(+1.84%)
Nov 30, 2015	33.68	34.46	33.55	34.21	13,118,148	+0.62(+1.84%)
Nov 27, 2015	33.42	33.78	33.27	33.59	4,388,162	-0.15(-0.46%)
Nov 25, 2015	33.76	33.74	33.74	33.74	6,784,086	-0.37(-1.08%)
Nov 24, 2015	33.16	34.54	33.09	34.11	12,812,111	+1.19(+3.62%)
Nov 23, 2015	32.37	33.01	32.26	32.92	7,570,679	+0.30(+0.92%)
Nov 20, 2015	32.75	32.89	32.23	32.62	11,362,869	-0.03(-0.11%)
Nov 19, 2015	33.09	33.54	32.49	32.65	10,261,530	-0.72(-2.16%)
Nov 18, 2015	32.96	33.69	32.88	33.37	16,027,911	+0.66(+2.02%)
Nov 17, 2015	32.99	33.11	32.63	32.71	13,247,637	-0.33(-0.99%)
Nov 16, 2015	32.13	33.12	31.91	33.04	11,032,205	+0.94(+2.94%)
Nov 13, 2015	32.02	32.66	31.56	32.10	10,977,597	-0.09(-0.27%)
Nov 12, 2015	32.15	32.90	31.92	32.18	10,414,384	-0.52(-1.60%)
Nov 11, 2015	33.34	33.34	32.14	32.70	12,449,195	-0.70(-2.08%)
Nov 10, 2015	33.49	33.90	33.18	33.40	10,116,873	-0.16(-0.49%)
Nov 09, 2015	33.51	33.87	33.13	33.56	9,839,107	-0.21(-0.64%)
Nov 06, 2015	32.53	33.81	32.42	33.78	14,283,677	+0.81(+2.45%)
Nov 05, 2015	33.32	33.92	32.76	32.97	17,557,300	-0.69(-2.04%)
Nov 04, 2015	34.34	34.46	33.20	33.66	17,078,886	-0.72(-2.10%)
Nov 03, 2015	33.88	34.60	33.73	34.38	16,848,410	+0.65(+1.93%)
Nov 02, 2015	32.80	33.85	32.77	33.73	11,436,070	+0.78(+2.37%)
Oct 30, 2015	32.90	33.25	32.36	32.95	11,214,246	+0.16(+0.50%)
Oct 29, 2015	32.72	33.21	32.34	32.78	9,813,020	-0.07(-0.21%)
Oct 28, 2015	32.44	33.40	31.99	32.85	15,384,738	+0.68(+2.11%)
Oct 27, 2015	32.42	33.14	32.16	32.17	13,525,376	-0.92(-2.78%)
Oct 26, 2015	33.53	33.66	33.00	33.09	11,455,048	-0.57(-1.68%)
Oct 23, 2015	33.74	34.34	33.39	33.66	18,664,154	-0.43(-1.26%)
Oct 22, 2015	33.41	34.32	33.33	34.09	20,106,878	+1.12(+3.41%)
Oct 21, 2015	32.56	33.65	32.10	32.96	15,841,693	+0.62(+1.91%)
Oct 20, 2015	32.10	32.55	31.92	32.34	13,702,785	+0.27(+0.86%)
Oct 19, 2015	32.03	32.43	31.61	32.07	14,313,327	-0.39(-1.19%)
Oct 16, 2015	33.50	33.56	31.86	32.46	21,992,398	-1.24(-3.69%)
Oct 15, 2015	33.15	33.72	32.62	33.70	10,264,972	+0.46(+1.39%)
Oct 14, 2015	33.10	33.40	32.69	33.24	7,411,273	+0.21(+0.65%)
Oct 13, 2015	33.14	33.87	32.84	33.02	7,661,531	-0.34(-1.03%)
Oct 12, 2015	34.10	34.17	33.00	33.37	8,649,680	-0.67(-1.97%)
Oct 09, 2015	34.83	35.01	33.75	34.04	13,565,732	-0.65(-1.88%)
Oct 08, 2015	33.89	34.80	33.26	34.69	13,259,633	+0.47(+1.38%)
Oct 07, 2015	34.10	35.43	33.68	34.22	19,587,558	+0.70(+2.10%)
Oct 06, 2015	32.63	33.96	32.31	33.51	15,936,266	+1.14(+3.53%)
Oct 05, 2015	31.93	32.71	31.72	32.37	15,205,465	+0.78(+2.47%)
Oct 02, 2015	29.75	31.62	29.54	31.59	15,593,655	+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.