Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.22	33.26	33.26	33.26	7,396,000	-0.11(-0.33%)
Dec 30, 2015	33.85	34.04	33.35	33.37	5,933,459	-0.67(-1.97%)
Dec 29, 2015	33.63	34.17	33.60	34.04	12,621,792	+0.44(+1.31%)
Dec 28, 2015	33.90	33.91	33.35	33.60	11,020,755	-0.51(-1.50%)
Dec 24, 2015	34.19	34.11	34.11	34.11	3,468,900	-0.34(-0.99%)
Dec 23, 2015	34.24	34.58	33.99	34.45	13,468,674	+0.26(+0.76%)
Dec 22, 2015	32.99	34.21	32.97	34.19	15,531,275	+1.22(+3.72%)
Dec 21, 2015	33.12	33.30	32.69	32.97	9,105,396	+0.02(+0.05%)
Dec 18, 2015	33.10	33.63	32.87	32.95	16,921,824	-0.28(-0.84%)
Dec 17, 2015	33.81	34.08	33.11	33.23	13,243,313	-0.55(-1.63%)
Dec 16, 2015	33.15	33.88	32.91	33.78	12,675,713	+0.75(+2.27%)
Dec 15, 2015	32.53	33.39	32.50	33.03	16,186,969	+0.44(+1.35%)
Dec 14, 2015	32.94	33.27	32.21	32.59	17,557,954	-0.32(-0.97%)
Dec 11, 2015	34.01	34.15	32.82	32.91	14,936,195	-1.72(-4.97%)
Dec 10, 2015	34.49	34.73	33.91	34.63	16,167,168	+0.23(+0.67%)
Dec 09, 2015	35.80	35.84	33.15	34.40	45,098,308	-0.45(-1.29%)
Dec 08, 2015	34.24	34.98	34.03	34.85	19,800,436	+0.17(+0.49%)
Dec 07, 2015	34.76	34.92	34.47	34.68	12,047,833	-0.23(-0.66%)
Dec 04, 2015	34.34	35.20	34.18	34.91	16,109,553	+0.57(+1.66%)
Dec 03, 2015	35.59	35.72	34.10	34.34	17,073,852	-1.31(-3.67%)
Dec 02, 2015	35.00	36.39	34.77	35.65	56,698,200	+1.94(+5.75%)
Dec 01, 2015	33.87	33.89	33.47	33.71	10,886,824	-0.10(-0.30%)
Nov 30, 2015	33.03	33.76	32.85	33.81	17,516,700	+0.87(+2.64%)
Nov 27, 2015	32.79	33.09	32.44	32.94	5,316,055	-0.22(-0.66%)
Nov 25, 2015	32.77	33.16	33.16	33.16	13,257,200	+0.20(+0.61%)
Nov 24, 2015	33.09	33.19	32.61	32.96	13,362,668	-0.40(-1.20%)
Nov 23, 2015	33.00	33.87	32.87	33.36	11,899,686	+0.25(+0.76%)
Nov 20, 2015	32.86	33.30	32.69	33.11	12,498,532	+0.48(+1.49%)
Nov 19, 2015	33.21	33.50	32.58	32.62	14,219,404	-0.35(-1.08%)
Nov 18, 2015	32.89	33.02	32.32	32.98	11,103,141	+0.12(+0.37%)
Nov 17, 2015	33.01	33.12	32.62	32.86	10,269,792	-0.09(-0.26%)
Nov 16, 2015	32.23	32.99	32.12	32.95	11,015,496	+0.76(+2.35%)
Nov 13, 2015	32.78	33.04	32.17	32.19	11,063,301	-1.04(-3.13%)
Nov 12, 2015	33.20	33.84	33.13	33.23	14,273,138	-0.15(-0.45%)
Nov 11, 2015	34.21	34.23	33.02	33.38	11,802,941	-0.61(-1.79%)
Nov 10, 2015	33.45	34.13	33.26	33.99	11,509,883	+0.31(+0.92%)
Nov 09, 2015	34.07	34.08	33.08	33.68	13,633,732	-0.52(-1.52%)
Nov 06, 2015	34.94	35.20	33.46	34.20	16,608,581	-0.92(-2.62%)
Nov 05, 2015	35.02	35.30	34.16	35.12	15,678,554	+0.05(+0.14%)
Nov 04, 2015	34.89	35.24	34.75	35.07	17,500,660	+0.35(+1.01%)
Nov 03, 2015	35.15	35.34	34.65	34.72	12,394,280	-0.55(-1.56%)
Nov 02, 2015	35.46	35.46	35.07	35.27	15,206,293	-0.35(-0.98%)
Oct 30, 2015	35.14	35.70	35.05	35.62	17,418,896	+0.57(+1.63%)
Oct 29, 2015	34.87	35.15	34.70	35.05	10,795,590	-0.14(-0.38%)
Oct 28, 2015	34.30	35.27	34.30	35.19	15,173,773	+0.89(+2.58%)
Oct 27, 2015	34.97	35.47	33.88	34.30	26,380,600	+0.90(+2.69%)
Oct 26, 2015	33.13	33.49	33.00	33.40	15,802,466	+0.23(+0.69%)
Oct 23, 2015	32.65	33.36	32.24	33.17	24,308,632	+1.50(+4.74%)
Oct 22, 2015	31.26	31.90	31.21	31.67	18,495,674	+0.55(+1.77%)
Oct 21, 2015	32.06	32.43	31.01	31.12	30,433,580	-1.71(-5.21%)
Oct 20, 2015	33.49	33.59	32.77	32.83	19,317,092	-0.67(-2.00%)
Oct 19, 2015	33.26	33.63	33.18	33.50	10,855,012	+0.13(+0.39%)
Oct 16, 2015	33.64	33.86	33.16	33.37	12,498,907	-0.11(-0.33%)
Oct 15, 2015	32.42	33.49	32.40	33.48	19,403,600	+1.39(+4.33%)
Oct 14, 2015	32.28	32.49	31.78	32.09	11,280,844	-0.25(-0.77%)
Oct 13, 2015	32.56	32.83	32.32	32.34	15,873,827	-0.52(-1.58%)
Oct 12, 2015	32.71	33.02	32.55	32.86	12,579,798	+0.34(+1.05%)
Oct 09, 2015	32.35	32.69	31.99	32.52	11,830,351	+0.15(+0.46%)
Oct 08, 2015	31.79	32.50	31.73	32.37	14,245,376	+0.50(+1.57%)
Oct 07, 2015	31.31	31.99	31.21	31.87	12,224,692	+0.92(+2.96%)
Oct 06, 2015	30.79	31.18	30.66	30.95	10,963,657	+0.10(+0.34%)
Oct 05, 2015	30.80	31.20	30.35	30.85	12,882,605	+0.14(+0.46%)
Oct 02, 2015	28.62	30.71	28.43	30.71	29,250,544	+1.80(+6.23%)

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.