Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.06	31.79	31.79	31.79	11,873,966	-0.34(-1.06%)
Dec 30, 2015	32.27	32.34	32.05	32.13	11,014,543	-0.10(-0.32%)
Dec 29, 2015	32.21	32.38	32.18	32.23	12,306,338	+0.22(+0.68%)
Dec 28, 2015	32.05	32.07	31.74	32.01	12,551,451	-0.19(-0.59%)
Dec 24, 2015	31.96	32.21	32.21	32.21	5,693,008	+0.07(+0.22%)
Dec 23, 2015	31.90	32.38	31.89	32.14	14,746,064	+0.30(+0.93%)
Dec 22, 2015	31.67	31.94	31.54	31.84	16,002,367	+0.15(+0.47%)
Dec 21, 2015	31.95	32.06	31.41	31.69	17,286,470	+0.06(+0.19%)
Dec 18, 2015	32.10	32.27	31.60	31.63	33,012,776	-0.50(-1.57%)
Dec 17, 2015	33.14	33.24	31.80	32.14	49,275,788	-1.72(-5.09%)
Dec 16, 2015	33.65	34.06	33.37	33.86	26,947,306	+0.61(+1.83%)
Dec 15, 2015	33.15	33.53	33.02	33.25	22,137,484	+0.49(+1.49%)
Dec 14, 2015	32.33	32.79	32.07	32.76	23,138,982	+0.38(+1.18%)
Dec 11, 2015	32.74	32.94	32.23	32.38	23,382,506	-0.85(-2.57%)
Dec 10, 2015	33.60	33.78	33.16	33.23	21,097,282	-0.34(-1.01%)
Dec 09, 2015	33.61	34.24	33.35	33.57	20,128,932	-0.13(-0.39%)
Dec 08, 2015	33.32	33.82	33.30	33.70	17,489,834	-0.08(-0.23%)
Dec 07, 2015	34.08	34.15	33.50	33.78	15,857,165	-0.30(-0.87%)
Dec 04, 2015	33.08	34.15	32.96	34.08	20,922,966	+1.17(+3.57%)
Dec 03, 2015	33.90	33.90	32.85	32.90	23,354,484	-0.77(-2.30%)
Dec 02, 2015	34.07	34.28	33.63	33.68	15,737,382	-0.46(-1.35%)
Dec 01, 2015	34.02	34.18	33.86	34.14	14,614,349	+0.23(+0.67%)
Nov 30, 2015	34.03	34.19	33.91	33.91	21,765,434	-0.18(-0.54%)
Nov 27, 2015	34.06	34.23	34.01	34.09	7,894,840	-0.07(-0.20%)
Nov 25, 2015	34.35	34.16	34.16	34.16	9,210,471	-0.17(-0.51%)
Nov 24, 2015	33.75	34.48	33.75	34.34	15,820,132	+0.28(+0.82%)
Nov 23, 2015	34.32	34.40	33.98	34.06	10,471,369	-0.17(-0.51%)
Nov 20, 2015	34.15	34.44	34.11	34.23	13,817,017	+0.28(+0.82%)
Nov 19, 2015	33.65	34.22	33.61	33.95	14,141,803	+0.28(+0.83%)
Nov 18, 2015	33.23	33.70	33.20	33.68	13,743,129	+0.50(+1.49%)
Nov 17, 2015	33.27	33.51	33.04	33.18	17,031,072	+0.01(+0.03%)
Nov 16, 2015	32.80	33.41	32.68	33.17	19,207,472	+0.71(+2.20%)
Nov 13, 2015	33.48	33.59	32.39	32.46	27,566,462	-1.16(-3.44%)
Nov 12, 2015	33.63	34.03	33.51	33.61	16,765,653	-0.36(-1.05%)
Nov 11, 2015	34.15	34.46	33.92	33.97	21,675,598	-0.77(-2.20%)
Nov 10, 2015	34.66	34.95	34.62	34.74	12,979,058	-0.16(-0.45%)
Nov 09, 2015	35.16	35.24	34.62	34.89	16,783,880	-0.45(-1.28%)
Nov 06, 2015	35.09	35.36	34.92	35.35	18,940,882	+0.23(+0.67%)
Nov 05, 2015	34.95	35.33	34.94	35.11	18,798,564	-0.11(-0.32%)
Nov 04, 2015	35.11	35.30	34.86	35.22	19,378,964	+0.24(+0.70%)
Nov 03, 2015	34.54	35.04	34.44	34.98	19,712,294	+0.39(+1.13%)
Nov 02, 2015	33.98	34.62	33.85	34.59	22,742,174	+0.79(+2.34%)
Oct 30, 2015	33.87	33.97	33.50	33.80	18,929,044	-0.02(-0.05%)
Oct 29, 2015	33.53	33.86	33.52	33.81	13,138,612	-0.02(-0.05%)
Oct 28, 2015	33.61	33.84	33.41	33.83	16,111,768	+0.47(+1.41%)
Oct 27, 2015	33.35	33.46	33.10	33.36	16,215,695	-0.03(-0.08%)
Oct 26, 2015	33.01	33.61	33.01	33.39	14,170,315	+0.26(+0.79%)
Oct 23, 2015	33.17	33.21	32.88	33.13	18,926,206	+0.24(+0.74%)
Oct 22, 2015	32.07	32.94	32.07	32.88	16,894,718	+1.02(+3.19%)
Oct 21, 2015	32.18	32.30	31.82	31.87	12,723,971	-0.21(-0.65%)
Oct 20, 2015	31.87	32.20	31.87	32.07	15,718,820	-0.01(-0.03%)
Oct 19, 2015	32.07	32.28	31.82	32.08	20,801,038	-0.44(-1.34%)
Oct 16, 2015	32.89	32.89	32.32	32.52	22,633,064	-0.16(-0.48%)
Oct 15, 2015	32.67	32.78	32.42	32.67	14,026,546	+0.25(+0.78%)
Oct 14, 2015	32.34	32.70	32.32	32.42	16,168,169	-0.49(-1.48%)
Oct 13, 2015	32.99	33.24	32.84	32.91	13,302,564	-0.19(-0.58%)
Oct 12, 2015	33.00	33.17	32.80	33.10	12,667,044	-0.05(-0.16%)
Oct 09, 2015	33.05	33.24	32.77	33.15	16,843,110	+0.31(+0.95%)
Oct 08, 2015	32.41	32.92	32.36	32.84	15,284,673	+0.20(+0.61%)
Oct 07, 2015	32.72	32.92	32.37	32.64	18,886,870	-0.06(-0.19%)
Oct 06, 2015	32.52	32.81	32.51	32.70	14,338,030	+0.12(+0.37%)
Oct 05, 2015	32.29	32.70	32.09	32.58	14,700,935	+0.61(+1.90%)
Oct 02, 2015	30.95	31.99	30.89	31.97	21,659,404	+0.56(+1.79%)

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.