Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	35.39	35.64	35.64	35.64	761,626	+0.07(+0.19%)
Dec 30, 2015	35.86	36.31	35.39	35.58	732,548	-0.67(-1.86%)
Dec 29, 2015	37.52	37.52	35.77	36.25	842,478	-0.22(-0.60%)
Dec 28, 2015	36.70	36.83	36.09	36.47	648,193	-0.66(-1.77%)
Dec 24, 2015	37.88	37.12	37.12	37.12	237,593	-0.71(-1.88%)
Dec 23, 2015	36.50	37.86	36.50	37.84	947,783	+1.87(+5.20%)
Dec 22, 2015	35.35	36.21	35.29	35.96	687,026	+0.70(+1.99%)
Dec 21, 2015	35.62	36.64	35.02	35.26	1,042,506	+0.01(+0.03%)
Dec 18, 2015	35.81	36.57	35.23	35.25	2,182,447	-0.54(-1.51%)
Dec 17, 2015	35.81	36.43	35.49	35.79	1,534,064	-0.10(-0.26%)
Dec 16, 2015	36.29	37.12	35.50	35.89	1,317,939	-0.85(-2.33%)
Dec 15, 2015	35.43	37.11	35.43	36.74	1,377,730	+1.03(+2.87%)
Dec 14, 2015	36.07	36.29	35.05	35.72	1,254,576	-0.42(-1.16%)
Dec 11, 2015	37.85	37.85	36.03	36.14	1,107,208	-2.10(-5.49%)
Dec 10, 2015	37.86	38.67	37.61	38.24	936,600	+0.26(+0.68%)
Dec 09, 2015	38.31	38.82	37.47	37.98	866,954	+0.13(+0.35%)
Dec 08, 2015	36.90	38.56	36.69	37.85	1,448,873	+0.36(+0.96%)
Dec 07, 2015	38.33	38.59	37.09	37.48	1,424,534	-2.10(-5.30%)
Dec 04, 2015	39.00	39.81	38.57	39.58	1,178,172	+0.04(+0.10%)
Dec 03, 2015	40.44	40.62	39.27	39.55	1,919,371	-0.44(-1.09%)
Dec 02, 2015	40.91	41.17	39.78	39.98	1,684,654	-1.24(-3.02%)
Dec 01, 2015	41.56	41.89	40.78	41.23	1,018,545	-0.32(-0.78%)
Nov 30, 2015	41.34	42.17	41.30	41.55	953,264	+0.64(+1.56%)
Nov 27, 2015	41.78	42.02	40.75	40.91	410,323	-1.20(-2.84%)
Nov 25, 2015	41.66	42.11	42.11	42.11	736,888	+0.11(+0.27%)
Nov 24, 2015	41.80	42.58	41.65	42.00	1,248,089	+0.47(+1.12%)
Nov 23, 2015	41.16	41.59	40.47	41.53	975,877	+0.23(+0.55%)
Nov 20, 2015	41.90	42.34	40.63	41.30	780,476	-0.59(-1.42%)
Nov 19, 2015	42.42	42.82	41.68	41.90	885,110	-0.93(-2.16%)
Nov 18, 2015	42.08	43.14	41.90	42.82	1,010,234	+1.32(+3.18%)
Nov 17, 2015	42.06	42.38	41.16	41.50	1,062,592	-0.73(-1.72%)
Nov 16, 2015	40.79	42.40	40.72	42.23	1,348,643	+1.32(+3.23%)
Nov 13, 2015	41.06	41.35	40.03	40.91	1,112,320	-0.04(-0.09%)
Nov 12, 2015	41.07	42.81	40.28	40.95	1,642,187	-0.21(-0.50%)
Nov 11, 2015	42.11	42.41	40.82	41.15	1,447,827	-0.97(-2.31%)
Nov 10, 2015	41.31	42.13	41.13	42.13	1,343,579	+0.80(+1.94%)
Nov 09, 2015	41.77	42.05	40.72	41.32	900,204	-0.48(-1.15%)
Nov 06, 2015	41.66	42.18	40.63	41.81	902,765	-0.06(-0.14%)
Nov 05, 2015	42.50	42.84	41.58	41.86	841,554	-0.85(-1.99%)
Nov 04, 2015	43.30	43.83	42.51	42.71	937,011	-0.60(-1.40%)
Nov 03, 2015	42.11	43.62	42.11	43.32	1,536,848	+1.26(+2.99%)
Nov 02, 2015	39.40	42.45	39.35	42.06	1,926,171	+2.39(+6.02%)
Oct 30, 2015	39.38	39.75	38.36	39.67	1,906,142	-0.10(-0.26%)
Oct 29, 2015	41.59	41.77	39.73	39.78	2,403,147	-2.05(-4.90%)
Oct 28, 2015	41.64	42.47	40.48	41.82	2,485,025	+0.59(+1.42%)
Oct 27, 2015	41.36	42.19	40.82	41.24	828,413	-0.83(-1.97%)
Oct 26, 2015	43.59	43.76	42.01	42.07	861,840	-1.65(-3.78%)
Oct 23, 2015	43.79	44.47	43.30	43.72	975,322	-0.41(-0.92%)
Oct 22, 2015	43.84	44.80	43.56	44.13	572,478	+0.77(+1.79%)
Oct 21, 2015	43.97	44.17	43.24	43.35	723,858	-0.83(-1.88%)
Oct 20, 2015	43.25	44.34	43.08	44.18	764,029	+0.77(+1.78%)
Oct 19, 2015	44.00	44.42	43.15	43.41	804,816	-1.05(-2.36%)
Oct 16, 2015	44.89	45.31	43.84	44.46	1,449,466	-0.46(-1.03%)
Oct 15, 2015	43.50	45.07	43.03	44.92	1,266,926	+1.48(+3.41%)
Oct 14, 2015	43.35	43.66	42.79	43.44	883,550	+0.22(+0.50%)
Oct 13, 2015	43.24	44.10	43.02	43.22	658,951	-0.57(-1.29%)
Oct 12, 2015	44.90	44.90	43.23	43.79	717,152	-1.11(-2.48%)
Oct 09, 2015	45.19	45.42	43.84	44.90	663,727	+0.23(+0.51%)
Oct 08, 2015	42.80	44.97	42.23	44.68	1,198,901	+1.75(+4.07%)
Oct 07, 2015	43.29	44.05	42.00	42.93	1,424,154	+0.18(+0.42%)
Oct 06, 2015	42.38	43.37	41.96	42.75	1,425,830	+0.76(+1.80%)
Oct 05, 2015	40.78	42.43	40.78	41.99	1,460,297	+1.51(+3.73%)
Oct 02, 2015	36.73	40.58	36.46	40.48	2,701,923	+3.33(+8.97%)

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.