Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	37.43	38.81	38.81	38.81	606,906	+1.28(+3.40%)
Dec 30, 2015	35.80	37.88	35.67	37.53	641,636	+1.33(+3.69%)
Dec 29, 2015	35.96	36.20	35.14	36.20	495,654	+0.40(+1.11%)
Dec 28, 2015	35.96	35.96	34.32	35.80	833,008	-0.35(-0.97%)
Dec 24, 2015	36.75	36.15	36.15	36.15	425,006	-0.58(-1.57%)
Dec 23, 2015	35.47	36.83	35.15	36.73	906,700	+1.72(+4.93%)
Dec 22, 2015	34.89	35.91	34.35	35.00	1,101,914	+0.25(+0.73%)
Dec 21, 2015	33.94	35.32	33.55	34.75	1,097,686	+1.20(+3.59%)
Dec 18, 2015	32.75	33.74	32.36	33.55	1,425,889	+0.45(+1.35%)
Dec 17, 2015	33.36	33.76	32.28	33.10	962,735	-0.19(-0.56%)
Dec 16, 2015	32.32	33.54	32.11	33.29	1,056,734	+1.16(+3.60%)
Dec 15, 2015	31.70	32.33	31.21	32.13	851,258	+0.79(+2.52%)
Dec 14, 2015	31.32	31.72	30.72	31.34	867,625	-0.20(-0.62%)
Dec 11, 2015	32.22	32.37	30.83	31.54	889,311	-1.24(-3.77%)
Dec 10, 2015	32.61	33.23	31.98	32.77	596,330	-0.38(-1.15%)
Dec 09, 2015	30.87	33.16	30.82	33.16	787,698	+2.34(+7.58%)
Dec 08, 2015	30.18	31.60	29.75	30.82	615,878	-0.01(-0.03%)
Dec 07, 2015	31.33	31.38	29.46	30.83	1,303,900	-0.91(-2.87%)
Dec 04, 2015	32.57	32.77	31.05	31.74	847,353	-1.05(-3.20%)
Dec 03, 2015	33.50	33.50	32.34	32.79	885,581	-0.60(-1.80%)
Dec 02, 2015	33.97	34.27	33.03	33.39	708,747	-0.89(-2.61%)
Dec 01, 2015	34.49	34.76	33.74	34.29	1,021,394	-0.19(-0.54%)
Nov 30, 2015	33.95	34.78	33.48	34.47	883,988	+0.46(+1.34%)
Nov 27, 2015	34.60	35.00	33.90	34.02	186,921	-0.70(-2.02%)
Nov 25, 2015	34.92	34.72	34.72	34.72	387,520	-0.18(-0.51%)
Nov 24, 2015	34.26	35.28	34.16	34.90	471,771	+0.58(+1.68%)
Nov 23, 2015	33.91	34.52	33.77	34.32	461,583	+0.45(+1.32%)
Nov 20, 2015	34.11	34.20	33.61	33.87	538,022	-0.18(-0.53%)
Nov 19, 2015	34.27	34.69	33.68	34.05	326,863	-0.62(-1.78%)
Nov 18, 2015	34.47	35.05	33.85	34.67	358,808	+0.20(+0.59%)
Nov 17, 2015	34.91	34.99	34.25	34.47	333,358	-0.49(-1.40%)
Nov 16, 2015	34.17	35.04	33.78	34.95	563,306	+0.65(+1.90%)
Nov 13, 2015	34.96	35.03	33.94	34.30	628,613	-0.72(-2.07%)
Nov 12, 2015	35.47	35.89	34.99	35.03	776,792	-0.72(-2.03%)
Nov 11, 2015	36.62	36.62	35.34	35.75	359,150	-0.89(-2.44%)
Nov 10, 2015	36.41	37.12	36.36	36.65	493,246	+0.18(+0.49%)
Nov 09, 2015	36.74	37.17	35.99	36.47	319,568	-0.29(-0.80%)
Nov 06, 2015	37.19	37.35	36.39	36.76	489,548	-0.56(-1.50%)
Nov 05, 2015	36.49	37.53	36.47	37.32	620,201	+0.68(+1.84%)
Nov 04, 2015	36.35	37.37	35.85	36.65	685,963	+0.81(+2.27%)
Nov 03, 2015	35.05	36.01	34.73	35.83	533,871	+0.86(+2.47%)
Nov 02, 2015	34.74	35.92	34.67	34.97	466,472	-0.13(-0.37%)
Oct 30, 2015	34.65	35.75	34.14	35.10	464,461	+0.50(+1.43%)
Oct 29, 2015	34.25	35.04	34.02	34.60	500,313	+0.37(+1.09%)
Oct 28, 2015	33.27	34.51	33.20	34.23	479,930	+1.03(+3.09%)
Oct 27, 2015	34.26	34.43	33.09	33.20	671,621	-1.35(-3.92%)
Oct 26, 2015	35.19	35.19	34.48	34.56	389,814	-0.44(-1.26%)
Oct 23, 2015	35.28	35.65	34.81	35.00	514,166	-0.28(-0.80%)
Oct 22, 2015	35.96	36.00	34.77	35.28	418,567	-0.58(-1.61%)
Oct 21, 2015	36.07	36.42	35.09	35.86	301,094	-0.17(-0.47%)
Oct 20, 2015	34.77	36.11	34.68	36.03	620,392	+1.11(+3.17%)
Oct 19, 2015	34.53	35.26	34.22	34.92	409,400	+0.18(+0.51%)
Oct 16, 2015	35.35	35.75	34.69	34.74	420,121	-0.51(-1.43%)
Oct 15, 2015	35.54	36.08	34.91	35.25	1,951,032	-0.30(-0.83%)
Oct 14, 2015	34.28	35.73	34.08	35.54	622,909	+1.16(+3.38%)
Oct 13, 2015	34.49	34.91	34.09	34.38	616,962	-0.06(-0.19%)
Oct 12, 2015	35.55	35.55	34.17	34.45	858,813	-1.00(-2.83%)
Oct 09, 2015	35.54	36.03	35.13	35.45	502,049	-0.08(-0.23%)
Oct 08, 2015	34.85	35.92	34.72	35.53	737,844	+0.65(+1.86%)
Oct 07, 2015	33.99	35.18	33.55	34.88	846,300	+1.24(+3.69%)
Oct 06, 2015	33.19	33.90	33.19	33.64	611,944	+0.38(+1.16%)
Oct 05, 2015	33.28	33.92	33.16	33.25	1,474,289	+0.28(+0.85%)
Oct 02, 2015	32.91	33.44	32.39	32.97	1,464,908	-0.02(-0.07%)

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.