Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	41.47	41.34	41.34	41.34	1,560,284	-0.09(-0.23%)
Dec 30, 2015	41.29	41.81	41.21	41.43	1,100,116	+0.06(+0.15%)
Dec 29, 2015	41.02	41.54	40.95	41.37	1,342,919	+0.29(+0.71%)
Dec 28, 2015	40.51	41.15	40.39	41.08	1,510,253	+0.51(+1.25%)
Dec 24, 2015	39.89	40.57	40.57	40.57	925,708	+0.54(+1.36%)
Dec 23, 2015	39.91	40.14	39.77	40.03	618,005	+0.19(+0.48%)
Dec 22, 2015	39.74	39.93	39.34	39.84	621,642	+0.10(+0.26%)
Dec 21, 2015	39.25	39.75	39.25	39.74	734,706	+0.53(+1.36%)
Dec 18, 2015	38.95	39.38	38.81	39.20	1,625,507	+0.25(+0.64%)
Dec 17, 2015	39.23	39.40	38.85	38.95	1,216,017	-0.18(-0.46%)
Dec 16, 2015	39.54	39.64	38.66	39.13	707,902	-0.09(-0.24%)
Dec 15, 2015	38.71	39.23	38.56	39.23	1,069,835	+0.65(+1.68%)
Dec 14, 2015	38.67	39.05	38.24	38.58	995,457	+0.10(+0.27%)
Dec 11, 2015	38.35	38.93	38.24	38.48	838,689	-0.28(-0.73%)
Dec 10, 2015	38.88	39.01	38.22	38.76	842,870	-0.08(-0.20%)
Dec 09, 2015	38.53	39.32	38.47	38.84	1,274,811	+0.16(+0.42%)
Dec 08, 2015	38.80	39.04	38.50	38.68	1,307,281	-0.50(-1.28%)
Dec 07, 2015	38.50	39.30	38.40	39.18	1,270,750	+0.76(+1.97%)
Dec 04, 2015	37.62	38.52	37.59	38.42	1,083,625	+0.98(+2.63%)
Dec 03, 2015	38.25	38.59	37.24	37.43	1,253,614	-0.79(-2.07%)
Dec 02, 2015	38.26	38.60	38.06	38.23	1,099,031	-0.24(-0.63%)
Dec 01, 2015	39.20	39.80	38.45	38.47	1,416,651	-0.58(-1.49%)
Nov 30, 2015	39.39	39.53	38.97	39.05	786,623	-0.42(-1.06%)
Nov 27, 2015	39.45	39.51	38.89	39.47	470,595	+0.17(+0.44%)
Nov 25, 2015	38.65	39.30	39.30	39.30	773,587	+0.94(+2.45%)
Nov 24, 2015	38.94	38.94	38.02	38.36	1,855,669	-0.80(-2.03%)
Nov 23, 2015	39.00	39.38	38.88	39.15	757,157	+0.32(+0.82%)
Nov 20, 2015	38.35	38.97	38.18	38.84	970,751	+0.68(+1.77%)
Nov 19, 2015	38.01	38.24	37.58	38.16	1,299,743	-0.16(-0.42%)
Nov 18, 2015	38.00	38.35	37.79	38.32	825,684	+0.45(+1.18%)
Nov 17, 2015	38.54	38.61	37.77	37.88	864,089	-0.37(-0.96%)
Nov 16, 2015	37.89	38.30	37.65	38.25	820,978	+0.38(+0.99%)
Nov 13, 2015	38.32	38.42	37.66	37.87	1,239,226	-0.49(-1.27%)
Nov 12, 2015	38.38	39.15	38.35	38.36	995,162	-0.68(-1.73%)
Nov 11, 2015	38.66	39.59	38.40	39.03	1,717,194	+0.56(+1.45%)
Nov 10, 2015	38.22	38.56	38.09	38.48	1,210,299	+0.10(+0.27%)
Nov 09, 2015	39.04	39.19	38.03	38.38	1,336,706	-0.88(-2.25%)
Nov 06, 2015	39.12	39.27	38.84	39.26	1,061,374	+0.09(+0.22%)
Nov 05, 2015	39.42	39.42	38.73	39.17	1,001,506	-0.08(-0.20%)
Nov 04, 2015	39.87	39.90	39.10	39.25	1,374,973	-0.51(-1.29%)
Nov 03, 2015	39.60	39.96	39.48	39.76	1,951,991	-0.15(-0.39%)
Nov 02, 2015	39.08	39.97	39.08	39.92	1,821,807	+0.96(+2.46%)
Oct 30, 2015	39.48	39.72	38.95	38.96	1,319,841	-0.80(-2.02%)
Oct 29, 2015	39.99	40.37	39.67	39.76	1,598,832	-0.80(-1.98%)
Oct 28, 2015	39.77	40.57	39.30	40.57	1,608,609	+0.92(+2.33%)
Oct 27, 2015	40.13	40.15	39.33	39.64	1,669,578	-0.69(-1.72%)
Oct 26, 2015	40.18	40.56	40.02	40.34	2,235,711	+0.23(+0.58%)
Oct 23, 2015	40.84	40.92	39.89	40.10	1,809,076	-0.36(-0.89%)
Oct 22, 2015	41.08	41.27	40.03	40.46	2,419,769	-0.46(-1.13%)
Oct 21, 2015	40.26	41.31	39.67	40.93	5,785,404	+0.12(+0.29%)
Oct 20, 2015	41.89	43.30	40.29	40.81	8,311,653	-3.34(-7.56%)
Oct 19, 2015	43.47	44.42	43.26	44.14	3,576,784	+0.72(+1.66%)
Oct 16, 2015	43.81	43.97	43.23	43.43	1,610,920	-0.54(-1.23%)
Oct 15, 2015	43.58	44.17	43.18	43.96	1,380,677	+0.45(+1.04%)
Oct 14, 2015	44.53	44.54	43.30	43.51	1,594,266	-0.91(-2.04%)
Oct 13, 2015	44.17	44.97	44.07	44.42	847,894	-0.09(-0.21%)
Oct 12, 2015	44.25	44.74	44.18	44.51	996,583	+0.27(+0.60%)
Oct 09, 2015	44.60	44.80	44.08	44.25	1,580,253	-0.51(-1.13%)
Oct 08, 2015	44.24	45.52	44.24	44.75	1,221,838	+0.25(+0.56%)
Oct 07, 2015	44.13	44.94	43.63	44.50	2,987,264	-0.43(-0.95%)
Oct 06, 2015	44.99	45.25	44.76	44.93	1,330,494	-0.02(-0.04%)
Oct 05, 2015	44.68	45.17	44.09	44.95	1,303,735	+0.52(+1.18%)
Oct 02, 2015	43.62	44.43	43.13	44.43	1,826,700	+0.47(+1.07%)

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.