Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	34.16	33.99	33.99	33.99	6,255,139	-0.34(-1.00%)
Dec 30, 2015	34.44	34.53	34.23	34.33	5,542,263	-0.07(-0.20%)
Dec 29, 2015	34.21	34.44	34.07	34.40	6,531,023	+0.38(+1.12%)
Dec 28, 2015	33.93	34.12	33.77	34.02	5,783,273	-0.01(-0.03%)
Dec 24, 2015	34.05	34.03	34.03	34.03	3,057,520	-0.08(-0.24%)
Dec 23, 2015	33.83	34.15	33.68	34.12	7,105,435	+0.39(+1.14%)
Dec 22, 2015	33.38	33.80	33.13	33.73	11,497,801	+0.52(+1.57%)
Dec 21, 2015	33.20	33.37	32.75	33.21	13,633,173	+0.18(+0.54%)
Dec 18, 2015	33.61	33.64	33.02	33.03	20,235,104	-0.75(-2.22%)
Dec 17, 2015	33.99	34.08	33.73	33.78	8,934,528	-0.30(-0.88%)
Dec 16, 2015	33.37	34.20	33.19	34.08	11,870,859	+0.93(+2.81%)
Dec 15, 2015	33.41	33.67	33.04	33.15	10,452,466	-0.10(-0.31%)
Dec 14, 2015	32.60	33.29	32.49	33.25	11,232,520	+0.61(+1.88%)
Dec 11, 2015	32.79	33.01	32.51	32.64	9,186,332	-0.42(-1.26%)
Dec 10, 2015	33.23	33.33	32.85	33.06	8,160,406	-0.09(-0.26%)
Dec 09, 2015	33.54	33.80	32.98	33.14	9,389,269	-0.52(-1.55%)
Dec 08, 2015	33.64	33.74	33.39	33.66	5,581,345	-0.02(-0.07%)
Dec 07, 2015	33.87	34.06	33.57	33.69	7,371,362	-0.14(-0.41%)
Dec 04, 2015	33.22	33.86	33.22	33.83	12,887,891	+0.82(+2.49%)
Dec 03, 2015	33.36	33.53	32.87	33.01	8,933,916	-0.43(-1.30%)
Dec 02, 2015	33.47	33.76	33.39	33.44	9,114,668	-0.03(-0.09%)
Dec 01, 2015	33.33	33.51	33.11	33.47	8,392,754	+0.17(+0.50%)
Nov 30, 2015	33.51	33.82	33.24	33.30	13,604,569	-0.09(-0.26%)
Nov 27, 2015	33.29	33.55	33.24	33.39	3,057,991	+0.14(+0.43%)
Nov 25, 2015	33.30	33.24	33.24	33.24	5,154,735	-0.04(-0.12%)
Nov 24, 2015	33.18	33.43	32.96	33.28	6,424,517	-0.03(-0.09%)
Nov 23, 2015	33.14	33.44	33.03	33.31	7,821,426	+0.28(+0.86%)
Nov 20, 2015	33.27	33.75	33.00	33.03	10,947,470	-0.19(-0.57%)
Nov 19, 2015	33.08	33.55	33.08	33.22	9,658,239	+0.23(+0.70%)
Nov 18, 2015	32.89	33.04	32.63	32.99	10,934,690	+0.22(+0.67%)
Nov 17, 2015	32.87	33.01	32.67	32.77	6,717,147	-0.05(-0.16%)
Nov 16, 2015	32.54	32.91	32.52	32.82	8,910,829	+0.28(+0.87%)
Nov 13, 2015	32.81	32.98	32.53	32.54	8,046,065	-0.28(-0.85%)
Nov 12, 2015	33.04	33.18	32.72	32.81	9,087,982	-0.26(-0.79%)
Nov 11, 2015	32.95	33.38	32.95	33.07	14,050,366	+0.24(+0.74%)
Nov 10, 2015	32.96	33.12	32.79	32.83	8,417,794	-0.17(-0.51%)
Nov 09, 2015	32.83	33.17	32.71	33.00	10,806,646	-0.01(-0.02%)
Nov 06, 2015	33.39	33.41	32.58	33.01	13,831,268	-0.55(-1.65%)
Nov 05, 2015	33.76	33.80	33.40	33.56	9,309,578	+0.01(+0.03%)
Nov 04, 2015	33.47	33.66	33.40	33.55	16,084,308	+0.10(+0.31%)
Nov 03, 2015	34.65	34.69	33.38	33.44	20,986,400	-1.53(-4.38%)
Nov 02, 2015	35.16	35.20	34.68	34.98	10,238,385	+0.02(+0.05%)
Oct 30, 2015	35.38	35.44	34.95	34.96	11,904,838	-0.61(-1.72%)
Oct 29, 2015	35.53	35.69	35.05	35.57	10,409,683	+0.05(+0.15%)
Oct 28, 2015	35.46	35.52	35.02	35.52	8,895,689	+0.22(+0.62%)
Oct 27, 2015	35.30	35.43	35.04	35.30	7,785,057	-0.20(-0.55%)
Oct 26, 2015	35.47	35.60	35.23	35.50	8,824,374	+0.20(+0.57%)
Oct 23, 2015	35.56	35.60	34.81	35.29	13,881,054	-0.20(-0.57%)
Oct 22, 2015	34.75	35.60	34.74	35.50	12,752,274	+0.90(+2.61%)
Oct 21, 2015	34.54	34.88	34.32	34.60	9,022,495	+0.06(+0.17%)
Oct 20, 2015	34.50	34.65	34.32	34.54	9,395,616	+0.05(+0.13%)
Oct 19, 2015	33.92	34.53	33.77	34.49	11,076,450	+0.54(+1.60%)
Oct 16, 2015	33.69	34.18	33.56	33.95	15,768,458	+0.49(+1.47%)
Oct 15, 2015	33.51	33.72	33.37	33.46	12,651,974	+0.19(+0.56%)
Oct 14, 2015	33.20	33.49	33.20	33.27	10,529,263	-0.04(-0.12%)
Oct 13, 2015	33.27	33.40	33.05	33.31	10,667,848	+0.09(+0.28%)
Oct 12, 2015	32.87	33.34	32.84	33.22	10,466,327	+0.38(+1.14%)
Oct 09, 2015	32.72	33.24	32.66	32.84	14,500,397	+0.25(+0.78%)
Oct 08, 2015	32.30	32.59	32.02	32.59	9,664,959	+0.27(+0.84%)
Oct 07, 2015	32.03	32.32	31.99	32.32	10,376,773	+0.28(+0.88%)
Oct 06, 2015	32.14	32.35	31.94	32.03	9,754,472	-0.18(-0.57%)
Oct 05, 2015	31.94	32.23	31.80	32.22	14,812,463	+0.50(+1.59%)
Oct 02, 2015	31.11	31.72	31.03	31.72	8,648,573	+0.37(+1.18%)

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.