Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.25	31.98	31.98	31.98	11,802,447	-0.34(-1.06%)
Dec 30, 2015	32.46	32.53	32.24	32.32	10,948,200	-0.11(-0.32%)
Dec 29, 2015	32.41	32.58	32.37	32.43	12,232,214	+0.22(+0.68%)
Dec 28, 2015	32.24	32.27	31.93	32.21	12,475,851	-0.19(-0.59%)
Dec 24, 2015	32.16	32.40	32.40	32.40	5,658,718	+0.07(+0.22%)
Dec 23, 2015	32.09	32.58	32.09	32.33	14,657,245	+0.30(+0.93%)
Dec 22, 2015	31.86	32.14	31.73	32.03	15,905,982	+0.15(+0.47%)
Dec 21, 2015	32.15	32.25	31.60	31.88	17,182,350	+0.06(+0.19%)
Dec 18, 2015	32.30	32.46	31.79	31.82	32,813,934	-0.51(-1.57%)
Dec 17, 2015	33.35	33.44	31.99	32.33	48,978,988	-1.73(-5.09%)
Dec 16, 2015	33.85	34.26	33.57	34.06	26,784,998	+0.61(+1.83%)
Dec 15, 2015	33.35	33.73	33.22	33.45	22,004,144	+0.49(+1.49%)
Dec 14, 2015	32.52	32.99	32.26	32.96	22,999,610	+0.39(+1.18%)
Dec 11, 2015	32.93	33.14	32.42	32.58	23,241,668	-0.86(-2.57%)
Dec 10, 2015	33.80	33.98	33.36	33.43	20,970,210	-0.34(-1.01%)
Dec 09, 2015	33.82	34.45	33.55	33.77	20,007,692	-0.13(-0.39%)
Dec 08, 2015	33.52	34.03	33.50	33.91	17,384,488	-0.08(-0.23%)
Dec 07, 2015	34.28	34.35	33.70	33.98	15,761,654	-0.30(-0.87%)
Dec 04, 2015	33.28	34.35	33.16	34.28	20,796,942	+1.18(+3.57%)
Dec 03, 2015	34.11	34.11	33.05	33.10	23,213,814	-0.78(-2.30%)
Dec 02, 2015	34.27	34.48	33.84	33.88	15,642,593	-0.46(-1.35%)
Dec 01, 2015	34.22	34.38	34.06	34.34	14,526,323	+0.23(+0.67%)
Nov 30, 2015	34.24	34.40	34.12	34.12	21,634,336	-0.18(-0.54%)
Nov 27, 2015	34.26	34.44	34.21	34.30	7,847,288	-0.07(-0.20%)
Nov 25, 2015	34.55	34.37	34.37	34.37	9,154,995	-0.18(-0.51%)
Nov 24, 2015	33.95	34.69	33.95	34.55	15,724,845	+0.28(+0.82%)
Nov 23, 2015	34.53	34.61	34.19	34.26	10,408,298	-0.18(-0.51%)
Nov 20, 2015	34.36	34.65	34.32	34.44	13,733,794	+0.28(+0.82%)
Nov 19, 2015	33.85	34.42	33.81	34.16	14,056,624	+0.28(+0.83%)
Nov 18, 2015	33.43	33.91	33.40	33.88	13,660,352	+0.50(+1.49%)
Nov 17, 2015	33.47	33.72	33.24	33.38	16,928,490	+0.01(+0.03%)
Nov 16, 2015	33.00	33.61	32.88	33.37	19,091,782	+0.72(+2.20%)
Nov 13, 2015	33.69	33.79	32.58	32.65	27,400,424	-1.16(-3.44%)
Nov 12, 2015	33.84	34.23	33.71	33.82	16,664,670	-0.36(-1.05%)
Nov 11, 2015	34.35	34.67	34.12	34.18	21,545,042	-0.77(-2.20%)
Nov 10, 2015	34.87	35.17	34.83	34.95	12,900,883	-0.16(-0.45%)
Nov 09, 2015	35.38	35.46	34.83	35.11	16,682,788	-0.46(-1.28%)
Nov 06, 2015	35.30	35.58	35.13	35.56	18,826,798	+0.24(+0.67%)
Nov 05, 2015	35.16	35.54	35.15	35.32	18,685,336	-0.11(-0.32%)
Nov 04, 2015	35.32	35.52	35.07	35.44	19,262,240	+0.25(+0.70%)
Nov 03, 2015	34.75	35.25	34.65	35.19	19,593,562	+0.39(+1.13%)
Nov 02, 2015	34.19	34.83	34.05	34.80	22,605,194	+0.80(+2.34%)
Oct 30, 2015	34.07	34.18	33.70	34.00	18,815,030	-0.02(-0.05%)
Oct 29, 2015	33.73	34.06	33.73	34.02	13,059,475	-0.02(-0.05%)
Oct 28, 2015	33.82	34.05	33.61	34.04	16,014,723	+0.47(+1.41%)
Oct 27, 2015	33.56	33.66	33.30	33.56	16,118,025	-0.03(-0.08%)
Oct 26, 2015	33.21	33.81	33.21	33.59	14,084,964	+0.26(+0.79%)
Oct 23, 2015	33.37	33.41	33.08	33.33	18,812,210	+0.25(+0.74%)
Oct 22, 2015	32.26	33.14	32.26	33.08	16,792,958	+1.02(+3.20%)
Oct 21, 2015	32.37	32.50	32.02	32.06	12,647,332	-0.21(-0.65%)
Oct 20, 2015	32.06	32.39	32.06	32.27	15,624,143	-0.01(-0.03%)
Oct 19, 2015	32.27	32.48	32.02	32.28	20,675,750	-0.44(-1.34%)
Oct 16, 2015	33.09	33.09	32.51	32.72	22,496,740	-0.16(-0.48%)
Oct 15, 2015	32.87	32.98	32.62	32.87	13,942,061	+0.25(+0.78%)
Oct 14, 2015	32.54	32.90	32.51	32.62	16,070,785	-0.49(-1.48%)
Oct 13, 2015	33.19	33.44	33.04	33.11	13,222,440	-0.19(-0.58%)
Oct 12, 2015	33.20	33.37	33.00	33.30	12,590,748	-0.05(-0.16%)
Oct 09, 2015	33.25	33.44	32.97	33.35	16,741,662	+0.32(+0.95%)
Oct 08, 2015	32.60	33.12	32.56	33.04	15,192,610	+0.20(+0.61%)
Oct 07, 2015	32.92	33.12	32.57	32.84	18,773,110	-0.06(-0.19%)
Oct 06, 2015	32.72	33.00	32.71	32.90	14,251,669	+0.12(+0.37%)
Oct 05, 2015	32.49	32.90	32.28	32.78	14,612,388	+0.61(+1.90%)
Oct 02, 2015	31.14	32.18	31.08	32.17	21,528,944	+0.57(+1.79%)

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.