Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.26	33.51	33.51	33.51	4,009,005	+0.09(+0.26%)
Dec 30, 2015	33.80	33.95	33.37	33.42	3,312,864	-0.45(-1.32%)
Dec 29, 2015	33.72	33.99	33.64	33.87	3,736,439	+0.37(+1.10%)
Dec 28, 2015	33.40	33.65	33.26	33.50	3,072,760	-0.01(-0.03%)
Dec 24, 2015	33.43	33.51	33.51	33.51	3,144,411	+0.01(+0.03%)
Dec 23, 2015	33.13	33.68	32.99	33.50	4,755,426	+0.46(+1.38%)
Dec 22, 2015	32.34	33.13	32.19	33.05	4,611,517	+0.83(+2.56%)
Dec 21, 2015	32.27	32.45	31.94	32.22	2,935,174	+0.03(+0.08%)
Dec 18, 2015	32.80	32.84	32.20	32.20	6,398,472	-0.78(-2.37%)
Dec 17, 2015	33.20	33.24	32.83	32.98	3,036,207	-0.25(-0.77%)
Dec 16, 2015	32.85	33.28	32.64	33.23	4,916,921	+0.50(+1.53%)
Dec 15, 2015	32.32	32.85	32.30	32.73	3,897,069	+0.64(+2.00%)
Dec 14, 2015	32.37	32.48	31.69	32.09	5,150,475	-0.27(-0.84%)
Dec 11, 2015	32.41	33.73	32.10	32.36	3,801,753	-0.39(-1.18%)
Dec 10, 2015	32.36	33.04	32.21	32.75	4,243,131	+0.45(+1.39%)
Dec 09, 2015	32.42	32.94	32.20	32.30	2,417,573	-0.38(-1.16%)
Dec 08, 2015	32.94	32.96	32.53	32.68	2,572,941	-0.47(-1.40%)
Dec 07, 2015	32.94	33.19	32.80	33.14	4,089,543	+0.17(+0.51%)
Dec 04, 2015	32.42	33.14	32.42	32.98	5,427,605	+0.59(+1.82%)
Dec 03, 2015	32.92	33.12	32.34	32.39	6,963,547	-0.43(-1.31%)
Dec 02, 2015	33.30	33.38	32.77	32.82	3,388,361	-0.41(-1.23%)
Dec 01, 2015	33.17	33.31	32.95	33.23	4,218,490	+0.25(+0.77%)
Nov 30, 2015	33.04	33.15	32.82	32.97	6,220,626	-0.03(-0.08%)
Nov 27, 2015	33.14	33.17	32.97	33.00	1,983,645	-0.18(-0.53%)
Nov 25, 2015	33.35	33.17	33.17	33.17	3,057,715	-0.14(-0.42%)
Nov 24, 2015	33.03	33.68	33.03	33.31	7,177,819	-0.03(-0.08%)
Nov 23, 2015	33.49	33.52	33.19	33.34	5,995,004	-0.21(-0.63%)
Nov 20, 2015	33.38	33.77	33.28	33.55	7,869,916	+0.35(+1.06%)
Nov 19, 2015	33.24	33.39	33.03	33.20	3,177,706	-0.14(-0.42%)
Nov 18, 2015	33.20	33.42	33.08	33.34	4,510,667	+0.26(+0.79%)
Nov 17, 2015	33.20	33.29	32.89	33.08	3,605,221	-0.14(-0.42%)
Nov 16, 2015	32.74	33.24	32.68	33.22	4,377,592	+0.32(+0.96%)
Nov 13, 2015	32.86	33.15	32.75	32.90	3,571,128	+0.10(+0.29%)
Nov 12, 2015	32.83	33.10	32.71	32.81	3,226,971	-0.37(-1.11%)
Nov 11, 2015	33.28	33.38	33.10	33.17	4,087,644	-0.09(-0.26%)
Nov 10, 2015	32.91	33.34	32.80	33.26	4,315,051	+0.28(+0.85%)
Nov 09, 2015	33.11	33.24	32.80	32.98	3,932,675	-0.27(-0.82%)
Nov 06, 2015	32.80	33.25	32.62	33.25	3,386,083	+0.37(+1.12%)
Nov 05, 2015	33.04	33.17	32.60	32.89	3,934,762	-0.02(-0.05%)
Nov 04, 2015	33.41	33.97	32.81	32.90	6,537,145	-0.57(-1.70%)
Nov 03, 2015	33.09	33.62	32.93	33.47	5,349,077	+0.39(+1.19%)
Nov 02, 2015	32.85	33.16	32.75	33.08	4,394,506	+0.33(+1.02%)
Oct 30, 2015	32.93	32.96	32.67	32.75	6,965,910	-0.18(-0.53%)
Oct 29, 2015	32.57	33.07	32.48	32.92	7,955,396	+0.30(+0.91%)
Oct 28, 2015	32.03	32.89	31.58	32.62	11,492,730	+0.53(+1.67%)
Oct 27, 2015	31.57	32.39	31.57	32.09	6,549,646	+0.64(+2.03%)
Oct 26, 2015	31.06	31.68	31.00	31.45	7,617,548	+0.45(+1.44%)
Oct 23, 2015	30.77	31.20	30.69	31.00	5,662,565	+0.42(+1.37%)
Oct 22, 2015	31.22	31.23	30.15	30.58	8,144,353	-0.60(-1.91%)
Oct 21, 2015	30.21	31.25	30.14	31.18	14,547,918	+1.17(+3.91%)
Oct 20, 2015	29.75	30.21	29.67	30.00	6,393,871	+0.21(+0.71%)
Oct 19, 2015	29.65	29.85	29.58	29.79	5,118,255	+0.09(+0.29%)
Oct 16, 2015	29.65	29.93	29.45	29.71	5,376,097	+0.19(+0.65%)
Oct 15, 2015	29.04	29.58	28.87	29.51	4,595,487	+0.57(+1.97%)
Oct 14, 2015	29.01	29.14	28.83	28.94	3,707,250	-0.04(-0.15%)
Oct 13, 2015	29.20	29.37	28.96	28.99	6,928,973	-0.32(-1.11%)
Oct 12, 2015	29.05	29.37	28.99	29.31	4,279,126	+0.23(+0.78%)
Oct 09, 2015	29.07	29.32	29.03	29.08	5,663,770	-0.04(-0.12%)
Oct 08, 2015	28.84	29.19	28.57	29.12	7,945,861	+0.30(+1.03%)
Oct 07, 2015	28.35	28.86	28.24	28.82	8,703,032	+0.56(+1.98%)
Oct 06, 2015	29.19	29.34	28.18	28.26	10,589,059	-0.90(-3.09%)
Oct 05, 2015	29.63	29.65	29.00	29.16	8,000,980	-0.22(-0.75%)
Oct 02, 2015	28.39	29.40	28.18	29.38	8,705,675	+0.72(+2.51%)

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.