Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	37.79	38.29	38.29	38.29	1,227,165	+0.24(+0.63%)
Dec 30, 2015	38.02	38.40	37.96	38.05	829,784	-0.30(-0.78%)
Dec 29, 2015	38.27	38.56	38.10	38.35	672,577	+0.30(+0.78%)
Dec 28, 2015	38.03	38.20	37.47	38.05	546,610	-0.01(-0.02%)
Dec 24, 2015	37.93	38.05	38.05	38.05	288,354	-0.05(-0.12%)
Dec 23, 2015	38.05	38.53	37.89	38.10	647,195	+0.04(+0.10%)
Dec 22, 2015	37.49	38.18	37.33	38.06	1,003,256	+0.82(+2.19%)
Dec 21, 2015	37.10	37.50	36.82	37.24	1,368,974	+0.14(+0.37%)
Dec 18, 2015	38.45	38.52	36.91	37.11	3,081,579	-1.85(-4.76%)
Dec 17, 2015	39.54	39.88	38.94	38.96	1,242,142	-0.63(-1.59%)
Dec 16, 2015	38.57	39.68	38.57	39.59	941,977	+1.19(+3.11%)
Dec 15, 2015	38.23	38.59	37.77	38.40	1,087,245	+0.60(+1.59%)
Dec 14, 2015	38.21	38.41	37.41	37.79	989,138	-0.47(-1.24%)
Dec 11, 2015	39.27	39.42	38.06	38.27	1,209,918	-1.35(-3.42%)
Dec 10, 2015	39.65	40.08	39.46	39.62	869,894	+0.07(+0.18%)
Dec 09, 2015	39.21	40.12	38.89	39.55	1,064,638	+0.10(+0.26%)
Dec 08, 2015	39.95	40.14	39.05	39.45	1,372,174	-0.69(-1.71%)
Dec 07, 2015	40.84	41.09	39.86	40.13	1,046,003	-0.71(-1.75%)
Dec 04, 2015	40.61	40.89	40.09	40.85	1,044,246	+0.26(+0.64%)
Dec 03, 2015	40.83	41.33	40.37	40.59	1,296,932	-0.22(-0.54%)
Dec 02, 2015	39.57	41.26	39.17	40.81	1,839,295	-0.23(-0.57%)
Dec 01, 2015	41.41	41.43	40.46	41.04	1,182,869	-0.25(-0.61%)
Nov 30, 2015	42.27	42.45	41.17	41.29	1,659,512	-1.09(-2.57%)
Nov 27, 2015	41.77	42.42	41.64	42.38	236,939	+0.56(+1.33%)
Nov 25, 2015	41.70	41.83	41.83	41.83	383,238	+0.10(+0.23%)
Nov 24, 2015	41.01	42.33	40.91	41.73	478,787	+0.38(+0.92%)
Nov 23, 2015	41.82	41.95	41.26	41.35	469,260	-0.49(-1.18%)
Nov 20, 2015	42.10	42.60	41.78	41.84	948,861	+0.03(+0.08%)
Nov 19, 2015	41.38	41.94	41.29	41.81	924,211	+0.57(+1.38%)
Nov 18, 2015	41.20	41.61	40.87	41.24	1,467,640	+0.07(+0.17%)
Nov 17, 2015	41.33	41.72	41.01	41.16	1,061,108	-0.07(-0.17%)
Nov 16, 2015	40.68	41.27	39.46	41.24	893,487	+0.52(+1.27%)
Nov 13, 2015	40.62	40.98	40.30	40.72	725,163	-0.16(-0.40%)
Nov 12, 2015	41.99	42.59	40.87	40.88	647,964	-1.35(-3.19%)
Nov 11, 2015	41.98	42.25	41.59	42.23	857,001	+0.29(+0.68%)
Nov 10, 2015	41.45	42.18	41.36	41.94	850,155	+0.55(+1.33%)
Nov 09, 2015	42.30	42.49	40.95	41.39	1,227,039	-1.10(-2.58%)
Nov 06, 2015	41.97	42.64	41.61	42.49	863,800	+0.52(+1.25%)
Nov 05, 2015	41.79	42.29	41.77	41.96	1,163,832	+0.27(+0.64%)
Nov 04, 2015	41.58	41.78	41.27	41.70	1,005,711	+0.36(+0.88%)
Nov 03, 2015	40.52	41.37	40.41	41.33	1,275,177	+0.86(+2.11%)
Nov 02, 2015	40.12	40.59	40.08	40.48	993,472	+0.33(+0.82%)
Oct 30, 2015	40.74	40.96	39.86	40.15	1,486,282	-0.71(-1.73%)
Oct 29, 2015	40.17	41.77	39.85	40.85	2,469,442	+1.48(+3.75%)
Oct 28, 2015	39.93	40.42	39.04	39.38	5,421,848	-1.22(-3.00%)
Oct 27, 2015	40.28	41.00	38.45	40.59	5,290,728	-1.76(-4.16%)
Oct 26, 2015	42.00	42.60	41.91	42.36	612,259	+0.32(+0.77%)
Oct 23, 2015	42.13	42.34	41.72	42.03	685,751	+0.11(+0.26%)
Oct 22, 2015	41.50	41.96	41.15	41.92	1,266,202	+0.31(+0.75%)
Oct 21, 2015	41.44	41.96	41.33	41.61	893,007	+0.27(+0.64%)
Oct 20, 2015	40.42	41.38	39.84	41.35	1,138,754	+0.96(+2.38%)
Oct 19, 2015	39.96	40.46	39.96	40.39	858,829	+0.10(+0.24%)
Oct 16, 2015	40.19	40.52	39.86	40.29	626,658	+0.05(+0.11%)
Oct 15, 2015	40.05	40.47	39.98	40.24	557,601	+0.29(+0.73%)
Oct 14, 2015	39.52	40.52	39.36	39.95	669,252	+0.26(+0.65%)
Oct 13, 2015	40.40	40.58	39.65	39.69	1,291,919	-1.00(-2.47%)
Oct 12, 2015	40.84	41.05	40.54	40.70	1,212,330	-0.25(-0.60%)
Oct 09, 2015	40.18	41.04	40.18	40.94	841,625	+0.84(+2.10%)
Oct 08, 2015	40.04	40.35	39.32	40.10	1,925,309	-0.26(-0.64%)
Oct 07, 2015	40.21	40.68	39.91	40.36	1,140,332	-0.32(-0.80%)
Oct 06, 2015	40.81	41.30	40.57	40.69	692,171	-0.25(-0.62%)
Oct 05, 2015	40.37	41.05	40.35	40.94	681,755	+0.65(+1.62%)
Oct 02, 2015	39.60	40.30	39.29	40.28	730,879	+0.67(+1.69%)

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.