Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.09	32.94	32.94	32.94	703,809	-0.33(-1.00%)
Dec 30, 2015	33.48	33.59	33.25	33.27	487,083	-0.21(-0.62%)
Dec 29, 2015	33.57	33.80	33.37	33.48	864,954	+0.14(+0.43%)
Dec 28, 2015	33.36	33.38	33.09	33.33	698,234	-0.12(-0.35%)
Dec 24, 2015	33.46	33.45	33.45	33.45	326,028	-0.05(-0.16%)
Dec 23, 2015	33.14	33.64	33.08	33.51	739,628	+0.57(+1.73%)
Dec 22, 2015	32.77	32.96	32.51	32.94	892,296	+0.32(+1.00%)
Dec 21, 2015	32.60	32.77	32.38	32.61	733,971	+0.27(+0.84%)
Dec 18, 2015	32.72	32.77	32.31	32.34	2,187,259	-0.56(-1.70%)
Dec 17, 2015	33.77	33.95	32.89	32.90	1,306,013	-0.90(-2.67%)
Dec 16, 2015	33.32	33.96	33.21	33.80	1,359,428	+0.69(+2.07%)
Dec 15, 2015	33.29	33.45	33.07	33.12	1,539,866	+0.05(+0.16%)
Dec 14, 2015	32.73	33.09	32.66	33.06	1,489,768	+0.38(+1.16%)
Dec 11, 2015	32.67	33.18	32.60	32.68	1,662,026	-0.43(-1.31%)
Dec 10, 2015	32.61	33.36	32.61	33.12	1,317,211	+0.40(+1.21%)
Dec 09, 2015	32.58	33.20	32.42	32.72	1,279,564	-0.02(-0.05%)
Dec 08, 2015	32.91	33.07	32.67	32.74	870,441	-0.57(-1.71%)
Dec 07, 2015	33.77	33.89	33.19	33.31	707,925	-0.67(-1.97%)
Dec 04, 2015	33.19	34.01	33.19	33.97	1,382,260	+0.82(+2.48%)
Dec 03, 2015	33.42	33.56	32.87	33.15	814,841	-0.19(-0.57%)
Dec 02, 2015	33.79	33.91	33.27	33.34	683,387	-0.62(-1.83%)
Dec 01, 2015	33.72	34.07	33.68	33.97	838,750	+0.29(+0.86%)
Nov 30, 2015	33.91	34.03	33.61	33.68	1,629,258	-0.23(-0.69%)
Nov 27, 2015	33.87	33.95	33.64	33.91	569,804	-0.07(-0.21%)
Nov 25, 2015	33.83	33.98	33.98	33.98	1,015,321	+0.16(+0.48%)
Nov 24, 2015	33.62	33.94	33.48	33.82	1,157,009	-0.06(-0.19%)
Nov 23, 2015	33.89	34.15	33.75	33.88	965,013	+0.05(+0.13%)
Nov 20, 2015	34.14	34.29	33.79	33.84	1,442,118	-0.15(-0.45%)
Nov 19, 2015	33.77	34.08	33.47	33.99	1,260,839	+0.19(+0.56%)
Nov 18, 2015	33.52	33.84	33.40	33.80	1,967,298	+0.41(+1.24%)
Nov 17, 2015	33.08	33.51	32.90	33.39	1,773,694	+0.36(+1.09%)
Nov 16, 2015	32.30	33.10	32.25	33.03	1,626,744	+0.64(+1.98%)
Nov 13, 2015	32.32	32.73	32.20	32.39	1,040,003	+0.08(+0.25%)
Nov 12, 2015	32.96	33.16	32.26	32.30	1,709,023	-1.06(-3.16%)
Nov 11, 2015	33.39	33.62	33.32	33.36	865,286	+0.04(+0.11%)
Nov 10, 2015	32.79	33.32	32.70	33.32	1,063,500	+0.43(+1.32%)
Nov 09, 2015	33.20	33.32	32.77	32.89	1,003,526	-0.42(-1.27%)
Nov 06, 2015	33.08	33.32	32.84	33.32	934,986	+0.12(+0.35%)
Nov 05, 2015	33.03	33.33	32.77	33.20	985,697	+0.13(+0.38%)
Nov 04, 2015	33.03	33.30	32.91	33.07	1,117,734	+0.06(+0.19%)
Nov 03, 2015	33.07	33.31	32.85	33.01	1,838,435	-0.06(-0.19%)
Nov 02, 2015	32.80	33.23	32.65	33.07	1,079,506	+0.34(+1.05%)
Oct 30, 2015	32.82	33.06	32.42	32.73	2,074,948	+0.06(+0.19%)
Oct 29, 2015	32.20	33.02	32.20	32.67	1,969,156	-0.04(-0.11%)
Oct 28, 2015	32.33	32.90	32.09	32.70	1,732,548	+0.48(+1.48%)
Oct 27, 2015	31.97	32.32	31.71	32.23	2,576,376	-0.05(-0.17%)
Oct 26, 2015	32.49	32.64	32.04	32.28	1,491,413	-0.25(-0.77%)
Oct 23, 2015	32.27	32.56	32.14	32.53	1,696,051	+0.51(+1.60%)
Oct 22, 2015	31.34	32.21	31.34	32.02	1,574,312	+0.81(+2.59%)
Oct 21, 2015	31.43	31.68	31.14	31.21	1,554,689	-0.14(-0.46%)
Oct 20, 2015	31.07	31.62	30.93	31.35	1,346,906	+0.22(+0.69%)
Oct 19, 2015	31.02	31.16	30.77	31.14	1,443,497	-0.09(-0.29%)
Oct 16, 2015	31.18	31.25	30.57	31.23	2,363,460	+0.00(+0.00%)
Oct 15, 2015	30.51	31.30	30.27	31.23	2,124,121	+0.78(+2.57%)
Oct 14, 2015	30.82	31.01	30.40	30.45	1,585,235	-0.41(-1.34%)
Oct 13, 2015	30.86	31.33	30.77	30.86	2,010,870	-0.28(-0.90%)
Oct 12, 2015	31.33	31.43	31.11	31.14	1,116,031	-0.22(-0.72%)
Oct 09, 2015	31.53	31.78	31.20	31.36	2,165,131	-0.09(-0.29%)
Oct 08, 2015	30.51	31.68	30.45	31.45	1,969,208	+0.85(+2.79%)
Oct 07, 2015	30.19	30.73	30.00	30.60	1,858,115	+0.58(+1.95%)
Oct 06, 2015	30.12	30.42	29.99	30.01	1,868,132	-0.15(-0.51%)
Oct 05, 2015	30.18	30.42	29.99	30.17	2,644,211	+0.04(+0.15%)
Oct 02, 2015	28.99	30.15	28.91	30.12	1,614,366	+0.74(+2.51%)

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.