Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.66	32.71	32.71	32.71	1,910,651	-0.08(-0.23%)
Dec 30, 2015	32.85	32.98	32.74	32.78	1,992,047	-0.08(-0.25%)
Dec 29, 2015	32.93	32.93	32.68	32.87	1,708,680	+0.19(+0.59%)
Dec 28, 2015	32.63	32.83	32.54	32.68	758,753	-0.12(-0.35%)
Dec 24, 2015	32.72	32.79	32.79	32.79	415,052	+0.00(+0.00%)
Dec 23, 2015	32.60	32.80	32.52	32.79	855,031	+0.29(+0.89%)
Dec 22, 2015	32.55	32.69	32.41	32.50	1,373,247	+0.00(+0.00%)
Dec 21, 2015	32.42	32.53	32.34	32.50	1,410,587	+0.19(+0.58%)
Dec 18, 2015	32.37	32.53	32.30	32.32	605,002	-0.22(-0.66%)
Dec 17, 2015	32.85	32.85	32.53	32.53	820,054	-0.26(-0.79%)
Dec 16, 2015	32.50	32.83	32.48	32.79	798,983	+0.36(+1.11%)
Dec 15, 2015	32.30	32.53	32.27	32.43	998,560	+0.26(+0.81%)
Dec 14, 2015	32.22	32.27	31.99	32.17	1,405,018	-0.01(-0.04%)
Dec 11, 2015	32.50	32.53	32.17	32.19	3,785,055	-0.54(-1.65%)
Dec 10, 2015	32.60	32.83	32.60	32.73	1,059,227	+0.12(+0.35%)
Dec 09, 2015	32.67	32.89	32.51	32.61	713,750	-0.14(-0.44%)
Dec 08, 2015	32.69	32.81	32.62	32.76	892,986	-0.04(-0.13%)
Dec 07, 2015	32.99	33.00	32.74	32.80	1,620,675	-0.22(-0.68%)
Dec 04, 2015	32.78	33.06	32.78	33.02	1,021,924	+0.23(+0.70%)
Dec 03, 2015	33.16	33.22	32.74	32.79	7,899,012	-0.40(-1.19%)
Dec 02, 2015	33.46	33.53	33.14	33.19	723,633	-0.30(-0.90%)
Dec 01, 2015	33.24	33.50	33.16	33.49	1,015,664	+0.34(+1.04%)
Nov 30, 2015	33.17	33.26	33.14	33.15	870,002	-0.03(-0.08%)
Nov 27, 2015	33.14	33.18	33.08	33.17	203,356	+0.05(+0.16%)
Nov 25, 2015	33.10	33.12	33.12	33.12	365,497	+0.06(+0.17%)
Nov 24, 2015	32.95	33.12	32.92	33.06	791,856	-0.01(-0.04%)
Nov 23, 2015	33.15	33.18	33.03	33.07	478,510	-0.05(-0.15%)
Nov 20, 2015	33.10	33.15	33.05	33.13	878,292	+0.12(+0.37%)
Nov 19, 2015	33.03	33.13	32.98	33.00	773,856	-0.11(-0.33%)
Nov 18, 2015	32.82	33.13	32.72	33.11	995,131	+0.31(+0.94%)
Nov 17, 2015	32.94	32.98	32.75	32.80	1,235,683	-0.11(-0.35%)
Nov 16, 2015	32.67	32.92	32.66	32.92	1,178,094	+0.22(+0.66%)
Nov 13, 2015	32.86	32.87	32.69	32.70	595,117	-0.18(-0.55%)
Nov 12, 2015	33.06	33.11	32.88	32.88	709,037	-0.28(-0.84%)
Nov 11, 2015	33.25	33.28	33.12	33.16	546,010	-0.06(-0.19%)
Nov 10, 2015	33.21	33.29	33.10	33.23	598,258	-0.05(-0.15%)
Nov 09, 2015	33.48	33.52	33.19	33.28	1,683,045	-0.27(-0.79%)
Nov 06, 2015	33.55	33.55	33.38	33.54	669,647	-0.04(-0.11%)
Nov 05, 2015	33.67	33.63	33.46	33.58	1,344,378	-0.05(-0.15%)
Nov 04, 2015	33.58	33.67	33.45	33.63	6,087,222	+0.00(+0.00%)
Nov 03, 2015	33.58	33.71	33.49	33.63	728,619	+0.04(+0.11%)
Nov 02, 2015	33.45	33.62	33.42	33.59	913,797	+0.22(+0.66%)
Oct 30, 2015	33.36	33.43	33.26	33.37	537,404	+0.05(+0.15%)
Oct 29, 2015	33.51	33.51	33.28	33.32	1,421,486	-0.14(-0.43%)
Oct 28, 2015	33.38	33.49	33.21	33.46	585,060	+0.20(+0.60%)
Oct 27, 2015	33.37	33.37	33.18	33.26	654,565	-0.09(-0.28%)
Oct 26, 2015	33.46	33.46	33.26	33.36	1,392,170	+0.00(+0.00%)
Oct 23, 2015	33.42	33.42	33.23	33.36	2,024,492	+0.19(+0.56%)
Oct 22, 2015	33.12	33.26	33.03	33.17	679,376	+0.19(+0.56%)
Oct 21, 2015	33.28	33.30	32.93	32.98	629,605	-0.28(-0.84%)
Oct 20, 2015	33.35	33.41	33.13	33.26	1,151,572	-0.11(-0.32%)
Oct 19, 2015	33.22	33.41	33.19	33.37	730,403	+0.11(+0.34%)
Oct 16, 2015	33.11	33.28	33.11	33.26	670,644	+0.13(+0.39%)
Oct 15, 2015	33.00	33.18	32.94	33.13	1,001,826	+0.26(+0.78%)
Oct 14, 2015	32.62	32.98	32.62	32.87	1,133,957	+0.11(+0.35%)
Oct 13, 2015	32.85	33.00	32.64	32.75	1,177,720	-0.18(-0.54%)
Oct 12, 2015	32.95	32.97	32.83	32.93	614,999	-0.02(-0.07%)
Oct 09, 2015	32.85	33.05	32.85	32.95	1,511,255	+0.03(+0.09%)
Oct 08, 2015	32.80	32.98	32.65	32.93	2,044,630	+0.15(+0.46%)
Oct 07, 2015	32.79	32.81	32.49	32.77	1,149,846	+0.16(+0.51%)
Oct 06, 2015	32.68	32.72	32.42	32.61	730,059	-0.02(-0.07%)
Oct 05, 2015	32.50	32.66	32.41	32.63	5,801,203	+0.30(+0.93%)
Oct 02, 2015	31.68	32.35	31.62	32.33	1,882,979	+0.48(+1.51%)

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.