Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.02	32.66	32.66	32.66	2,733,403	-0.52(-1.57%)
Dec 30, 2015	33.37	33.82	33.06	33.18	3,816,296	-0.29(-0.86%)
Dec 29, 2015	32.67	33.96	32.66	33.47	4,931,805	+1.08(+3.32%)
Dec 28, 2015	32.11	32.48	31.95	32.39	3,382,857	+0.08(+0.23%)
Dec 24, 2015	32.43	32.32	32.32	32.32	1,531,942	-0.19(-0.57%)
Dec 23, 2015	32.39	32.87	32.21	32.50	2,775,298	+0.23(+0.70%)
Dec 22, 2015	31.49	32.47	31.30	32.27	4,215,737	+0.93(+2.98%)
Dec 21, 2015	30.87	31.40	30.38	31.34	6,629,049	+0.89(+2.93%)
Dec 18, 2015	30.34	30.77	30.21	30.45	11,067,152	-0.03(-0.09%)
Dec 17, 2015	31.61	31.67	30.21	30.48	6,048,105	-1.04(-3.31%)
Dec 16, 2015	31.83	32.34	31.07	31.52	6,195,864	-0.16(-0.52%)
Dec 15, 2015	32.14	32.67	31.60	31.68	6,589,802	-0.38(-1.18%)
Dec 14, 2015	31.83	32.77	31.76	32.06	6,272,757	+0.36(+1.12%)
Dec 11, 2015	32.71	32.92	31.60	31.71	6,735,852	-1.33(-4.03%)
Dec 10, 2015	32.53	33.37	32.44	33.04	6,669,375	+0.72(+2.23%)
Dec 09, 2015	32.13	32.91	31.95	32.32	3,715,448	-0.05(-0.15%)
Dec 08, 2015	32.16	32.81	32.07	32.36	4,271,695	-0.17(-0.53%)
Dec 07, 2015	32.47	32.76	31.99	32.53	5,984,549	-0.12(-0.38%)
Dec 04, 2015	32.05	32.69	31.87	32.66	6,299,602	+0.47(+1.46%)
Dec 03, 2015	31.67	32.21	31.18	32.19	8,480,039	+0.66(+2.09%)
Dec 02, 2015	32.21	32.41	31.37	31.53	4,606,222	-0.54(-1.69%)
Dec 01, 2015	32.11	32.54	31.89	32.07	5,354,524	+0.06(+0.19%)
Nov 30, 2015	32.75	32.90	31.63	32.01	7,045,805	-0.64(-1.96%)
Nov 27, 2015	33.16	33.28	32.37	32.65	1,937,182	-0.29(-0.89%)
Nov 25, 2015	32.92	32.94	32.94	32.94	3,957,907	-0.02(-0.06%)
Nov 24, 2015	32.16	33.32	32.14	32.96	4,804,004	+0.60(+1.87%)
Nov 23, 2015	32.14	32.58	32.06	32.36	5,181,932	+0.41(+1.28%)
Nov 20, 2015	30.97	31.99	30.96	31.95	7,465,378	+1.26(+4.12%)
Nov 19, 2015	30.83	31.09	30.56	30.69	4,075,445	+0.02(+0.07%)
Nov 18, 2015	30.08	30.78	29.70	30.67	6,633,860	+0.75(+2.50%)
Nov 17, 2015	30.09	30.68	29.51	29.92	6,527,454	+0.07(+0.25%)
Nov 16, 2015	29.00	29.88	28.92	29.85	6,100,947	+0.74(+2.54%)
Nov 13, 2015	30.34	30.34	28.43	29.11	14,696,534	-2.00(-6.42%)
Nov 12, 2015	30.86	32.09	30.57	31.10	28,248,668	+1.79(+6.09%)
Nov 11, 2015	29.89	29.91	28.66	29.32	14,466,283	-1.66(-5.35%)
Nov 10, 2015	29.64	31.08	29.55	30.97	10,047,498	+1.10(+3.68%)
Nov 09, 2015	31.25	31.38	29.66	29.87	9,009,189	-1.76(-5.56%)
Nov 06, 2015	31.61	32.06	31.38	31.63	6,015,544	-0.06(-0.19%)
Nov 05, 2015	31.46	31.76	31.14	31.69	4,305,493	+0.31(+0.97%)
Nov 04, 2015	32.22	32.33	31.12	31.39	3,815,024	-0.79(-2.45%)
Nov 03, 2015	31.73	32.71	31.73	32.18	4,820,751	+0.45(+1.41%)
Nov 02, 2015	31.34	31.78	30.24	31.73	5,809,466	+0.40(+1.28%)
Oct 30, 2015	30.42	31.67	30.40	31.33	4,937,395	+1.05(+3.45%)
Oct 29, 2015	31.01	31.06	29.92	30.28	4,167,623	-0.76(-2.45%)
Oct 28, 2015	31.10	31.25	30.67	31.04	3,738,721	-0.04(-0.13%)
Oct 27, 2015	30.79	31.16	30.58	31.08	7,899,227	+0.29(+0.95%)
Oct 26, 2015	29.85	31.06	29.65	30.79	5,097,480	+0.86(+2.88%)
Oct 23, 2015	30.89	30.89	29.51	29.93	5,145,926	-0.92(-2.99%)
Oct 22, 2015	31.08	31.24	30.55	30.85	3,648,384	-0.16(-0.50%)
Oct 21, 2015	31.50	31.67	30.97	31.01	2,794,907	-0.45(-1.43%)
Oct 20, 2015	31.05	31.48	30.89	31.46	3,653,041	+0.43(+1.40%)
Oct 19, 2015	31.18	31.45	30.74	31.02	3,996,092	-0.18(-0.57%)
Oct 16, 2015	30.77	31.23	30.59	31.20	3,633,766	+0.51(+1.66%)
Oct 15, 2015	30.68	30.85	30.33	30.69	4,704,782	+0.12(+0.38%)
Oct 14, 2015	31.10	31.31	30.28	30.57	4,441,295	-0.41(-1.32%)
Oct 13, 2015	31.50	31.78	30.96	30.98	2,465,536	-0.60(-1.91%)
Oct 12, 2015	32.09	32.09	31.45	31.59	2,438,802	-0.52(-1.63%)
Oct 09, 2015	31.65	32.18	31.54	32.11	5,569,174	+0.42(+1.33%)
Oct 08, 2015	31.37	31.92	31.27	31.69	4,218,042	+0.34(+1.08%)
Oct 07, 2015	31.67	32.02	31.06	31.35	3,196,958	-0.23(-0.73%)
Oct 06, 2015	31.53	31.67	31.01	31.58	5,394,669	-0.23(-0.73%)
Oct 05, 2015	31.10	31.98	31.04	31.81	4,830,427	+0.97(+3.15%)
Oct 02, 2015	30.36	30.84	29.91	30.84	6,280,581	+0.23(+0.75%)

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.