Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.01	31.96	31.96	31.96	3,984,448	-0.20(-0.63%)
Dec 30, 2015	32.33	32.42	32.15	32.17	3,091,779	-0.18(-0.56%)
Dec 29, 2015	32.07	32.57	31.98	32.35	3,947,310	+0.49(+1.54%)
Dec 28, 2015	31.85	32.09	31.71	31.85	3,992,370	-0.10(-0.31%)
Dec 24, 2015	32.00	31.95	31.95	31.95	1,965,158	-0.18(-0.58%)
Dec 23, 2015	31.97	32.15	31.53	32.14	4,212,975	+0.41(+1.28%)
Dec 22, 2015	31.58	31.92	31.43	31.73	6,726,676	+0.36(+1.13%)
Dec 21, 2015	31.40	31.62	31.15	31.38	5,784,006	+0.13(+0.42%)
Dec 18, 2015	31.82	31.83	31.23	31.25	11,038,992	-0.60(-1.88%)
Dec 17, 2015	32.66	32.79	31.84	31.85	7,256,672	-0.54(-1.67%)
Dec 16, 2015	32.12	32.45	31.83	32.39	6,484,002	+0.63(+1.99%)
Dec 15, 2015	32.27	32.45	31.74	31.76	6,645,439	-0.22(-0.68%)
Dec 14, 2015	31.87	32.26	31.74	31.97	7,567,164	+0.17(+0.52%)
Dec 11, 2015	31.82	32.07	31.63	31.81	7,291,813	-0.41(-1.29%)
Dec 10, 2015	32.02	32.55	31.93	32.22	7,570,834	+0.30(+0.95%)
Dec 09, 2015	31.85	32.55	31.35	31.92	8,193,592	-0.23(-0.73%)
Dec 08, 2015	31.54	32.25	31.54	32.15	8,318,987	+0.16(+0.49%)
Dec 07, 2015	31.86	32.06	31.68	31.99	5,310,804	-0.00(-0.01%)
Dec 04, 2015	31.66	32.03	31.50	32.00	9,795,603	+0.52(+1.65%)
Dec 03, 2015	31.92	32.00	31.21	31.48	8,440,810	-0.40(-1.26%)
Dec 02, 2015	31.92	32.18	31.78	31.88	6,461,666	-0.02(-0.07%)
Dec 01, 2015	32.05	32.33	31.73	31.90	8,037,526	+0.08(+0.26%)
Nov 30, 2015	32.29	32.33	31.70	31.82	14,821,851	-0.33(-1.04%)
Nov 27, 2015	32.35	32.45	31.97	32.16	3,475,135	-0.14(-0.43%)
Nov 25, 2015	31.82	32.30	32.30	32.30	7,926,967	+0.50(+1.59%)
Nov 24, 2015	31.53	32.11	31.53	31.79	9,099,759	-0.03(-0.08%)
Nov 23, 2015	31.62	32.00	31.62	31.82	8,043,297	+0.20(+0.63%)
Nov 20, 2015	30.79	31.67	30.79	31.62	14,027,675	+1.10(+3.62%)
Nov 19, 2015	30.54	30.94	30.46	30.52	8,956,193	-0.29(-0.94%)
Nov 18, 2015	30.84	30.93	30.34	30.80	12,099,466	+0.07(+0.23%)
Nov 17, 2015	31.40	31.51	30.03	30.73	23,499,004	+1.14(+3.85%)
Nov 16, 2015	28.76	29.60	28.64	29.59	18,818,214	+0.65(+2.24%)
Nov 13, 2015	29.38	29.61	28.88	28.94	22,765,656	-1.82(-5.92%)
Nov 12, 2015	30.96	31.16	30.73	30.76	13,601,762	-0.37(-1.20%)
Nov 11, 2015	32.16	32.17	31.11	31.14	9,835,383	-1.23(-3.81%)
Nov 10, 2015	32.02	32.44	31.86	32.37	7,032,614	+0.34(+1.06%)
Nov 09, 2015	32.69	32.73	31.83	32.03	7,213,325	-0.79(-2.41%)
Nov 06, 2015	33.46	33.53	32.62	32.83	5,660,701	-0.63(-1.87%)
Nov 05, 2015	33.36	33.53	32.92	33.45	6,319,161	+0.29(+0.87%)
Nov 04, 2015	33.42	33.51	32.89	33.16	4,888,436	-0.25(-0.74%)
Nov 03, 2015	33.08	33.60	33.00	33.41	5,908,826	+0.45(+1.38%)
Nov 02, 2015	33.00	33.12	32.44	32.96	5,768,312	+0.01(+0.04%)
Oct 30, 2015	32.84	33.28	32.80	32.94	6,093,164	+0.05(+0.15%)
Oct 29, 2015	33.03	33.06	32.60	32.89	4,268,736	-0.07(-0.20%)
Oct 28, 2015	32.43	33.06	32.34	32.96	5,241,117	+0.63(+1.94%)
Oct 27, 2015	32.54	32.63	32.02	32.34	4,829,725	-0.27(-0.83%)
Oct 26, 2015	32.25	32.75	32.16	32.61	5,250,928	+0.31(+0.95%)
Oct 23, 2015	33.58	33.58	31.99	32.30	8,282,283	-0.96(-2.90%)
Oct 22, 2015	32.80	33.31	32.58	33.26	6,235,473	+0.67(+2.06%)
Oct 21, 2015	33.01	33.03	32.49	32.59	4,074,159	-0.27(-0.82%)
Oct 20, 2015	32.82	33.00	32.72	32.86	4,981,832	+0.04(+0.12%)
Oct 19, 2015	32.60	32.83	32.49	32.82	4,912,562	+0.22(+0.68%)
Oct 16, 2015	32.44	32.81	32.29	32.60	5,937,315	+0.32(+0.98%)
Oct 15, 2015	32.34	32.40	31.75	32.29	7,975,660	-0.02(-0.06%)
Oct 14, 2015	32.78	33.06	32.14	32.30	6,544,487	-0.44(-1.33%)
Oct 13, 2015	33.04	33.22	32.65	32.74	4,951,193	-0.38(-1.14%)
Oct 12, 2015	32.86	33.28	32.81	33.12	5,426,517	+0.36(+1.10%)
Oct 09, 2015	32.43	32.82	32.22	32.76	5,282,981	+0.25(+0.76%)
Oct 08, 2015	32.22	32.74	32.11	32.51	5,317,673	+0.15(+0.46%)
Oct 07, 2015	32.07	32.41	31.89	32.36	8,915,420	+0.51(+1.60%)
Oct 06, 2015	32.33	32.43	31.71	31.85	5,225,723	-0.34(-1.06%)
Oct 05, 2015	32.31	32.40	31.66	32.20	8,389,154	+0.07(+0.21%)
Oct 02, 2015	31.48	32.13	31.19	32.13	6,511,263	+0.26(+0.82%)

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.