Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	28.70	28.59	28.59	28.59	1,253,502	-0.27(-0.94%)
Dec 30, 2015	28.96	29.25	28.78	28.86	1,403,446	-0.28(-0.95%)
Dec 29, 2015	28.86	29.23	28.67	29.14	2,315,064	+0.51(+1.77%)
Dec 28, 2015	28.87	28.98	28.53	28.63	1,016,267	-0.39(-1.35%)
Dec 24, 2015	29.07	29.02	29.02	29.02	687,382	-0.06(-0.22%)
Dec 23, 2015	28.61	29.16	28.53	29.09	3,486,102	+0.65(+2.29%)
Dec 22, 2015	28.16	28.50	27.92	28.44	3,139,154	+0.36(+1.28%)
Dec 21, 2015	28.01	28.46	27.84	28.08	5,686,948	+0.25(+0.89%)
Dec 18, 2015	28.38	28.60	27.79	27.83	5,311,987	-0.79(-2.76%)
Dec 17, 2015	29.90	30.18	28.62	28.62	3,864,408	-1.27(-4.25%)
Dec 16, 2015	29.65	30.06	29.45	29.89	2,290,174	+0.54(+1.85%)
Dec 15, 2015	30.37	30.46	29.31	29.35	2,757,520	-0.81(-2.70%)
Dec 14, 2015	29.80	30.19	29.52	30.16	2,850,725	+0.30(+1.01%)
Dec 11, 2015	30.31	30.33	29.73	29.86	2,572,418	-0.89(-2.89%)
Dec 10, 2015	30.43	31.03	30.24	30.75	2,068,027	+0.44(+1.47%)
Dec 09, 2015	30.20	30.76	30.06	30.31	1,415,408	-0.07(-0.23%)
Dec 08, 2015	31.30	31.52	30.25	30.38	2,846,952	-1.36(-4.29%)
Dec 07, 2015	32.07	32.18	31.62	31.74	1,689,804	-0.49(-1.52%)
Dec 04, 2015	32.27	32.58	31.97	32.23	4,070,939	+0.00(+0.00%)
Dec 03, 2015	32.14	32.48	31.98	32.23	3,862,762	-0.10(-0.32%)
Dec 02, 2015	32.79	32.92	32.21	32.33	3,036,034	-0.62(-1.87%)
Dec 01, 2015	32.88	33.31	32.57	32.95	2,933,235	+0.22(+0.67%)
Nov 30, 2015	32.50	32.86	32.30	32.73	2,330,998	+0.18(+0.55%)
Nov 27, 2015	32.29	32.69	32.18	32.55	867,035	+0.12(+0.37%)
Nov 25, 2015	32.64	32.43	32.43	32.43	1,218,683	-0.21(-0.64%)
Nov 24, 2015	32.49	32.78	32.36	32.64	1,209,418	+0.06(+0.18%)
Nov 23, 2015	32.73	33.15	32.51	32.58	1,146,412	-0.14(-0.42%)
Nov 20, 2015	32.97	33.16	32.60	32.72	1,211,043	-0.05(-0.16%)
Nov 19, 2015	32.51	32.87	32.31	32.77	1,268,644	+0.30(+0.92%)
Nov 18, 2015	31.92	32.53	31.84	32.47	3,149,421	+0.78(+2.46%)
Nov 17, 2015	32.19	32.21	31.55	31.69	1,967,794	-0.38(-1.17%)
Nov 16, 2015	31.80	32.36	31.80	32.07	2,230,836	+0.39(+1.22%)
Nov 13, 2015	31.47	32.02	31.32	31.68	2,405,366	+0.25(+0.79%)
Nov 12, 2015	32.19	32.52	31.41	31.43	2,959,457	-1.32(-4.04%)
Nov 11, 2015	33.04	33.11	32.60	32.75	1,674,898	-0.14(-0.42%)
Nov 10, 2015	32.36	32.90	32.27	32.89	2,012,214	+0.39(+1.19%)
Nov 09, 2015	32.90	33.02	32.14	32.51	2,966,851	-0.55(-1.66%)
Nov 06, 2015	34.03	34.28	32.83	33.05	3,195,589	-1.24(-3.60%)
Nov 05, 2015	33.69	34.46	33.56	34.29	3,220,611	+0.42(+1.24%)
Nov 04, 2015	33.89	34.31	33.63	33.87	2,913,745	+0.12(+0.36%)
Nov 03, 2015	32.78	33.93	32.78	33.75	2,741,354	+0.92(+2.81%)
Nov 02, 2015	32.25	33.20	32.14	32.82	2,200,378	+0.54(+1.68%)
Oct 30, 2015	31.97	32.42	31.85	32.28	4,134,517	+0.33(+1.05%)
Oct 29, 2015	31.46	32.07	31.41	31.95	1,880,723	+0.28(+0.89%)
Oct 28, 2015	31.55	32.19	31.37	31.66	3,101,881	+0.14(+0.44%)
Oct 27, 2015	31.59	31.82	31.07	31.52	2,881,954	-0.24(-0.75%)
Oct 26, 2015	32.21	32.47	31.55	31.76	2,113,567	-0.44(-1.38%)
Oct 23, 2015	32.23	32.68	32.02	32.21	3,320,265	+0.07(+0.22%)
Oct 22, 2015	31.23	32.52	31.18	32.14	5,298,308	+0.99(+3.17%)
Oct 21, 2015	31.37	32.16	30.04	31.15	5,065,582	-0.06(-0.18%)
Oct 20, 2015	32.94	32.94	30.73	31.21	5,308,930	-0.48(-1.50%)
Oct 19, 2015	31.66	32.41	31.30	31.68	4,592,133	-0.21(-0.65%)
Oct 16, 2015	32.26	32.26	31.49	31.89	3,658,347	-0.62(-1.91%)
Oct 15, 2015	31.94	32.52	31.41	32.51	3,453,926	+0.67(+2.11%)
Oct 14, 2015	32.09	32.09	31.40	31.84	2,783,463	-0.46(-1.44%)
Oct 13, 2015	32.37	33.28	32.18	32.30	2,554,442	-0.34(-1.04%)
Oct 12, 2015	32.72	32.93	32.48	32.64	1,917,635	-0.15(-0.47%)
Oct 09, 2015	32.91	33.34	32.54	32.80	2,616,457	-0.22(-0.66%)
Oct 08, 2015	31.66	33.03	31.55	33.01	3,956,924	+1.34(+4.24%)
Oct 07, 2015	31.36	32.36	30.78	31.67	5,362,650	+0.48(+1.53%)
Oct 06, 2015	31.38	32.01	31.07	31.20	3,601,178	-0.09(-0.28%)
Oct 05, 2015	29.80	31.51	29.77	31.28	3,679,089	+1.81(+6.15%)
Oct 02, 2015	28.19	29.47	27.80	29.47	2,640,100	+1.03(+3.63%)

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.