Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	34.44	34.33	34.33	34.33	3,483,852	-0.35(-1.02%)
Dec 30, 2015	35.04	35.22	34.66	34.68	3,813,599	-0.44(-1.26%)
Dec 29, 2015	35.02	35.21	34.82	35.13	4,881,324	+0.36(+1.04%)
Dec 28, 2015	34.75	34.78	34.26	34.77	4,940,005	-0.12(-0.35%)
Dec 24, 2015	34.48	34.89	34.89	34.89	1,836,067	+0.15(+0.42%)
Dec 23, 2015	34.52	34.76	34.30	34.74	5,104,988	+0.50(+1.46%)
Dec 22, 2015	34.21	34.34	33.70	34.24	6,363,640	+0.13(+0.38%)
Dec 21, 2015	34.06	34.27	33.71	34.11	6,329,132	+0.20(+0.59%)
Dec 18, 2015	34.48	34.48	33.62	33.91	8,734,717	-0.65(-1.87%)
Dec 17, 2015	35.23	35.31	34.44	34.56	7,578,981	-0.48(-1.37%)
Dec 16, 2015	34.98	35.25	34.23	35.04	14,511,551	+0.35(+1.01%)
Dec 15, 2015	34.28	34.88	34.22	34.69	9,775,892	+0.81(+2.40%)
Dec 14, 2015	33.95	34.16	33.49	33.87	7,594,958	-0.05(-0.14%)
Dec 11, 2015	34.25	34.44	33.67	33.92	8,725,071	-0.86(-2.46%)
Dec 10, 2015	34.75	35.12	34.36	34.78	5,211,936	+0.11(+0.31%)
Dec 09, 2015	35.22	35.42	34.44	34.67	8,228,239	-0.58(-1.64%)
Dec 08, 2015	35.53	35.69	35.14	35.25	7,294,572	-0.63(-1.75%)
Dec 07, 2015	36.64	36.71	35.68	35.88	5,776,103	-0.79(-2.15%)
Dec 04, 2015	36.20	36.81	36.00	36.67	6,683,762	+0.61(+1.69%)
Dec 03, 2015	36.89	37.00	35.97	36.06	6,614,141	-0.55(-1.49%)
Dec 02, 2015	37.45	37.46	36.54	36.60	6,712,866	-0.66(-1.77%)
Dec 01, 2015	37.38	37.51	36.94	37.26	4,676,991	+0.08(+0.22%)
Nov 30, 2015	37.38	37.42	37.07	37.18	4,748,140	-0.03(-0.09%)
Nov 27, 2015	37.24	37.24	36.89	37.21	1,575,595	+0.10(+0.26%)
Nov 25, 2015	37.16	37.11	37.11	37.11	4,199,625	+0.07(+0.18%)
Nov 24, 2015	36.69	37.16	36.60	37.05	4,382,182	+0.18(+0.49%)
Nov 23, 2015	36.94	37.12	36.74	36.87	3,025,122	+0.15(+0.40%)
Nov 20, 2015	36.63	36.95	36.55	36.72	4,574,802	+0.16(+0.45%)
Nov 19, 2015	36.81	36.81	36.29	36.56	4,147,475	-0.15(-0.40%)
Nov 18, 2015	36.39	36.76	35.99	36.71	5,502,349	+0.52(+1.44%)
Nov 17, 2015	36.32	36.70	35.99	36.19	8,509,312	+0.12(+0.34%)
Nov 16, 2015	35.57	36.08	35.36	36.06	3,967,863	+0.40(+1.12%)
Nov 13, 2015	36.01	36.15	35.51	35.66	5,972,584	-0.49(-1.35%)
Nov 12, 2015	36.73	36.82	36.10	36.15	6,103,795	-0.77(-2.07%)
Nov 11, 2015	37.50	37.54	36.84	36.92	4,796,469	-0.30(-0.81%)
Nov 10, 2015	37.11	37.43	36.82	37.22	5,351,732	+0.05(+0.13%)
Nov 09, 2015	37.60	37.67	36.92	37.17	6,838,784	-0.24(-0.63%)
Nov 06, 2015	37.46	37.73	36.98	37.41	11,482,037	+1.09(+3.01%)
Nov 05, 2015	35.74	36.48	35.68	36.32	8,717,892	+0.59(+1.64%)
Nov 04, 2015	35.88	35.88	35.54	35.73	4,861,688	+0.07(+0.21%)
Nov 03, 2015	35.56	35.81	35.31	35.66	4,221,731	+0.12(+0.34%)
Nov 02, 2015	35.22	35.66	34.96	35.53	4,203,326	+0.65(+1.87%)
Oct 30, 2015	35.76	35.76	34.68	34.88	10,736,671	-0.78(-2.19%)
Oct 29, 2015	35.92	36.22	35.62	35.66	9,849,823	-0.20(-0.55%)
Oct 28, 2015	34.66	35.88	34.57	35.86	9,952,639	+1.35(+3.92%)
Oct 27, 2015	34.62	34.95	34.29	34.51	3,604,745	-0.43(-1.24%)
Oct 26, 2015	35.14	35.17	34.69	34.94	3,258,694	-0.20(-0.56%)
Oct 23, 2015	34.66	35.17	34.45	35.14	6,117,655	+0.81(+2.35%)
Oct 22, 2015	33.85	34.67	33.85	34.33	4,877,479	+0.59(+1.76%)
Oct 21, 2015	34.48	34.56	33.73	33.73	5,013,082	-0.62(-1.80%)
Oct 20, 2015	34.00	34.44	33.87	34.35	3,097,918	+0.43(+1.27%)
Oct 19, 2015	33.80	34.16	33.73	33.92	3,871,420	+0.07(+0.19%)
Oct 16, 2015	33.89	34.02	33.62	33.86	3,926,554	+0.02(+0.05%)
Oct 15, 2015	33.54	33.87	33.15	33.84	6,454,583	+0.61(+1.84%)
Oct 14, 2015	34.07	34.24	33.11	33.23	6,218,117	-0.96(-2.81%)
Oct 13, 2015	34.24	34.64	34.17	34.19	5,127,320	-0.27(-0.78%)
Oct 12, 2015	34.19	34.52	33.99	34.46	4,882,100	+0.27(+0.79%)
Oct 09, 2015	34.62	34.81	34.12	34.19	3,799,984	-0.42(-1.22%)
Oct 08, 2015	34.23	34.64	34.08	34.61	5,367,149	+0.29(+0.83%)
Oct 07, 2015	33.93	34.33	33.80	34.33	4,581,256	+0.63(+1.86%)
Oct 06, 2015	33.80	33.95	33.51	33.70	4,149,315	-0.09(-0.27%)
Oct 05, 2015	33.28	33.82	33.19	33.79	5,388,248	+0.83(+2.52%)
Oct 02, 2015	32.58	32.99	31.95	32.96	12,546,493	-0.55(-1.65%)

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.