Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.21	41.95	41.95	41.95	510,900	-0.47(-1.11%)
Dec 30, 2015	42.78	43.18	42.42	42.42	577,575	-0.65(-1.51%)
Dec 29, 2015	42.95	43.34	42.68	43.07	692,926	+0.40(+0.94%)
Dec 28, 2015	42.99	43.26	42.36	42.67	625,439	-0.63(-1.45%)
Dec 24, 2015	43.28	43.30	43.30	43.30	250,400	-0.06(-0.14%)
Dec 23, 2015	42.44	43.48	42.13	43.36	707,943	+1.38(+3.29%)
Dec 22, 2015	41.12	42.13	40.92	41.98	662,420	+1.04(+2.54%)
Dec 21, 2015	40.98	41.37	40.64	40.94	1,193,098	+0.16(+0.39%)
Dec 18, 2015	41.39	41.67	40.78	40.78	1,199,051	-0.82(-1.97%)
Dec 17, 2015	42.60	42.60	41.48	41.60	677,835	-0.97(-2.28%)
Dec 16, 2015	42.37	42.77	41.84	42.57	1,311,658	+0.42(+1.00%)
Dec 15, 2015	42.10	42.44	41.82	42.15	905,247	+0.45(+1.08%)
Dec 14, 2015	41.82	41.87	41.23	41.70	912,989	-0.17(-0.41%)
Dec 11, 2015	42.17	42.61	41.79	41.87	1,046,295	-0.88(-2.06%)
Dec 10, 2015	42.85	43.09	42.66	42.75	795,323	-0.02(-0.05%)
Dec 09, 2015	42.99	43.74	42.55	42.77	1,177,059	-0.25(-0.58%)
Dec 08, 2015	43.20	43.45	42.64	43.02	1,534,854	-0.88(-2.00%)
Dec 07, 2015	44.26	44.64	43.72	43.90	1,345,088	-0.70(-1.57%)
Dec 04, 2015	44.54	45.15	44.09	44.60	1,559,670	-0.13(-0.29%)
Dec 03, 2015	44.35	45.08	44.08	44.73	1,710,591	+0.59(+1.34%)
Dec 02, 2015	44.93	45.41	43.95	44.14	1,208,957	-0.82(-1.82%)
Dec 01, 2015	44.11	45.13	43.99	44.96	1,390,252	+0.82(+1.86%)
Nov 30, 2015	43.60	44.14	43.05	44.14	1,349,400	+0.67(+1.54%)
Nov 27, 2015	43.25	43.83	43.15	43.47	609,593	+0.22(+0.51%)
Nov 25, 2015	43.95	43.25	43.25	43.25	1,185,900	-0.72(-1.64%)
Nov 24, 2015	43.50	44.61	43.45	43.97	2,418,939	+0.43(+0.99%)
Nov 23, 2015	40.46	43.66	40.40	43.54	2,499,550	+1.16(+2.74%)
Nov 20, 2015	42.79	42.89	42.24	42.38	1,621,680	-0.36(-0.84%)
Nov 19, 2015	41.73	42.77	41.70	42.74	1,392,607	+0.91(+2.18%)
Nov 18, 2015	41.11	41.86	41.01	41.83	920,301	+0.90(+2.20%)
Nov 17, 2015	41.46	41.72	40.68	40.93	985,783	-0.53(-1.28%)
Nov 16, 2015	40.60	41.50	40.44	41.46	808,196	+0.74(+1.82%)
Nov 13, 2015	40.56	41.25	40.44	40.72	1,012,639	+0.29(+0.72%)
Nov 12, 2015	41.04	41.39	40.42	40.43	845,556	-1.12(-2.70%)
Nov 11, 2015	41.71	41.71	41.17	41.55	520,669	+0.05(+0.12%)
Nov 10, 2015	41.09	41.74	40.71	41.50	831,997	+0.40(+0.97%)
Nov 09, 2015	41.17	41.30	40.30	41.10	1,244,605	-0.11(-0.27%)
Nov 06, 2015	41.41	41.74	40.89	41.21	716,683	-0.63(-1.51%)
Nov 05, 2015	41.44	42.06	41.15	41.84	714,914	+0.27(+0.65%)
Nov 04, 2015	41.61	41.88	41.33	41.57	689,388	-0.02(-0.05%)
Nov 03, 2015	41.27	41.90	40.91	41.59	907,124	+0.35(+0.85%)
Nov 02, 2015	40.12	41.31	40.08	41.24	778,128	+1.10(+2.74%)
Oct 30, 2015	39.15	40.37	39.04	40.14	1,242,236	+1.10(+2.82%)
Oct 29, 2015	38.70	39.24	38.62	39.04	831,782	+0.15(+0.39%)
Oct 28, 2015	38.08	39.37	38.01	38.89	1,197,046	+1.02(+2.69%)
Oct 27, 2015	39.24	39.54	37.79	37.87	1,321,058	-1.80(-4.54%)
Oct 26, 2015	39.66	39.95	39.51	39.67	671,382	-0.08(-0.20%)
Oct 23, 2015	39.43	39.97	39.28	39.75	1,052,102	+0.57(+1.45%)
Oct 22, 2015	39.09	39.83	38.97	39.18	1,004,233	+0.25(+0.64%)
Oct 21, 2015	39.51	39.67	38.88	38.93	855,295	-0.41(-1.04%)
Oct 20, 2015	38.84	40.03	38.83	39.34	1,423,888	+0.27(+0.69%)
Oct 19, 2015	38.95	39.49	38.89	39.07	1,032,303	-0.25(-0.64%)
Oct 16, 2015	40.47	40.69	38.79	39.32	1,597,628	-1.25(-3.08%)
Oct 15, 2015	40.67	40.85	39.67	40.57	1,248,653	-0.08(-0.20%)
Oct 14, 2015	40.74	41.21	40.51	40.65	1,143,866	-0.23(-0.56%)
Oct 13, 2015	40.64	41.44	40.62	40.88	1,214,631	-0.03(-0.07%)
Oct 12, 2015	41.37	41.47	40.62	40.91	680,617	-0.44(-1.06%)
Oct 09, 2015	41.37	41.81	40.95	41.35	1,025,792	+0.09(+0.22%)
Oct 08, 2015	40.23	41.40	40.16	41.26	1,469,954	+0.87(+2.15%)
Oct 07, 2015	40.05	41.12	39.70	40.39	1,722,962	+0.63(+1.58%)
Oct 06, 2015	39.25	40.32	39.02	39.76	1,622,179	+0.43(+1.09%)
Oct 05, 2015	37.85	39.42	37.51	39.33	1,529,325	+1.93(+5.16%)
Oct 02, 2015	36.33	37.41	36.05	37.40	948,337	+0.64(+1.74%)

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.