Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.48	32.13	32.13	32.13	941,200	-0.47(-1.44%)
Dec 30, 2015	32.79	32.82	32.60	32.60	1,161,968	-0.16(-0.48%)
Dec 29, 2015	32.64	32.81	32.55	32.76	1,716,178	+0.39(+1.22%)
Dec 28, 2015	32.29	32.40	32.22	32.36	870,604	+0.04(+0.12%)
Dec 24, 2015	32.30	32.32	32.32	32.32	624,335	+0.00(+0.00%)
Dec 23, 2015	31.98	32.32	31.97	32.32	1,691,206	+0.66(+2.07%)
Dec 22, 2015	31.51	31.70	31.28	31.67	1,925,285	+0.21(+0.66%)
Dec 21, 2015	31.87	31.88	31.22	31.46	1,509,765	+0.05(+0.17%)
Dec 18, 2015	31.67	31.71	31.41	31.41	2,249,923	-0.50(-1.56%)
Dec 17, 2015	32.01	32.14	31.90	31.91	1,687,459	-0.36(-1.11%)
Dec 16, 2015	32.00	32.34	31.85	32.26	1,688,978	+0.63(+2.00%)
Dec 15, 2015	31.59	31.81	31.58	31.63	2,060,039	+0.39(+1.26%)
Dec 14, 2015	31.22	31.35	30.90	31.24	3,266,402	+0.05(+0.17%)
Dec 11, 2015	31.40	31.51	31.14	31.18	2,280,007	-0.54(-1.69%)
Dec 10, 2015	31.90	31.95	31.66	31.72	2,179,883	-0.22(-0.68%)
Dec 09, 2015	32.07	32.32	31.73	31.94	2,472,017	+0.04(+0.14%)
Dec 08, 2015	31.82	32.00	31.72	31.89	1,952,448	-0.38(-1.18%)
Dec 07, 2015	32.17	32.32	32.07	32.27	1,449,255	+0.36(+1.12%)
Dec 04, 2015	31.29	31.94	31.26	31.91	1,974,193	+0.54(+1.71%)
Dec 03, 2015	31.91	31.92	31.27	31.38	2,472,522	-0.70(-2.18%)
Dec 02, 2015	32.18	32.36	32.05	32.08	1,864,762	+0.05(+0.16%)
Dec 01, 2015	31.92	32.02	31.79	32.02	1,586,478	+0.10(+0.30%)
Nov 30, 2015	32.38	32.42	31.90	31.93	1,672,016	-0.54(-1.65%)
Nov 27, 2015	32.59	32.67	32.41	32.46	1,106,496	-0.09(-0.27%)
Nov 25, 2015	32.57	32.55	32.55	32.55	2,418,561	+0.45(+1.42%)
Nov 24, 2015	31.73	32.16	31.72	32.10	2,260,335	-0.13(-0.39%)
Nov 23, 2015	32.42	32.52	32.17	32.23	1,651,475	-0.21(-0.64%)
Nov 20, 2015	32.35	32.59	32.35	32.43	3,579,732	+0.05(+0.16%)
Nov 19, 2015	32.25	32.45	32.23	32.38	2,280,773	+0.20(+0.63%)
Nov 18, 2015	31.73	32.20	31.73	32.18	3,452,390	+0.28(+0.89%)
Nov 17, 2015	31.97	32.10	31.83	31.90	3,276,163	+0.23(+0.73%)
Nov 16, 2015	31.32	31.67	31.30	31.67	1,661,616	+0.37(+1.19%)
Nov 13, 2015	31.32	31.41	31.19	31.29	1,601,648	-0.45(-1.41%)
Nov 12, 2015	31.96	32.05	31.74	31.74	1,839,774	-0.57(-1.78%)
Nov 11, 2015	32.19	32.44	32.15	32.32	2,200,458	+0.39(+1.24%)
Nov 10, 2015	31.56	31.96	31.54	31.92	1,703,136	-0.03(-0.09%)
Nov 09, 2015	31.84	32.01	31.74	31.95	1,432,697	-0.37(-1.15%)
Nov 06, 2015	32.38	32.50	32.05	32.32	1,365,921	-0.57(-1.74%)
Nov 05, 2015	32.93	33.00	32.76	32.90	1,437,991	-0.15(-0.45%)
Nov 04, 2015	33.13	33.16	32.95	33.05	988,339	-0.16(-0.49%)
Nov 03, 2015	32.93	33.23	32.87	33.21	1,267,140	-0.02(-0.07%)
Nov 02, 2015	33.24	33.34	33.06	33.23	1,438,872	+0.11(+0.34%)
Oct 30, 2015	33.19	33.40	33.12	33.12	1,072,697	-0.40(-1.20%)
Oct 29, 2015	33.45	33.57	33.40	33.52	986,880	+0.12(+0.36%)
Oct 28, 2015	33.62	33.70	33.15	33.40	1,855,852	+0.14(+0.41%)
Oct 27, 2015	33.33	33.42	33.21	33.27	1,239,866	-0.23(-0.68%)
Oct 26, 2015	33.58	33.68	33.46	33.50	856,970	-0.10(-0.31%)
Oct 23, 2015	33.86	33.92	33.50	33.60	1,172,243	-0.21(-0.61%)
Oct 22, 2015	33.68	33.95	33.65	33.81	1,785,605	+0.38(+1.13%)
Oct 21, 2015	33.60	33.65	33.42	33.43	1,329,933	-0.03(-0.09%)
Oct 20, 2015	33.55	33.56	33.38	33.46	884,106	-0.03(-0.09%)
Oct 19, 2015	33.50	33.57	33.33	33.49	933,580	+0.06(+0.18%)
Oct 16, 2015	33.21	33.45	33.17	33.43	1,108,132	+0.18(+0.56%)
Oct 15, 2015	33.08	33.27	32.96	33.24	1,797,762	+1.37(+4.29%)
Oct 14, 2015	31.85	32.00	31.84	31.88	1,027,783	+0.04(+0.12%)
Oct 13, 2015	31.68	32.03	31.68	31.84	1,235,665	-0.10(-0.32%)
Oct 12, 2015	31.84	32.13	31.82	31.94	1,111,109	+0.39(+1.24%)
Oct 09, 2015	31.45	31.71	31.40	31.55	1,186,229	-0.17(-0.54%)
Oct 08, 2015	31.15	31.73	31.05	31.72	1,080,157	+0.33(+1.06%)
Oct 07, 2015	31.18	31.40	31.09	31.39	1,447,568	+0.05(+0.17%)
Oct 06, 2015	31.34	31.51	31.31	31.34	1,038,949	-0.02(-0.07%)
Oct 05, 2015	31.20	31.37	31.17	31.36	1,183,936	+0.58(+1.90%)
Oct 02, 2015	30.12	30.77	30.04	30.77	1,548,506	+0.58(+1.91%)

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.