Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	40.31	40.38	40.38	40.38	1,017,342	-0.20(-0.50%)
Dec 30, 2015	40.82	41.11	40.43	40.58	823,433	-0.43(-1.05%)
Dec 29, 2015	40.37	41.06	40.16	41.01	840,360	+1.02(+2.55%)
Dec 28, 2015	41.40	41.43	39.63	39.99	1,234,304	-1.75(-4.20%)
Dec 24, 2015	41.51	41.75	41.75	41.75	559,095	+0.20(+0.47%)
Dec 23, 2015	40.82	41.81	40.81	41.55	1,306,464	+1.19(+2.95%)
Dec 22, 2015	40.43	40.56	39.73	40.36	1,172,393	+0.15(+0.37%)
Dec 21, 2015	40.36	40.41	39.17	40.21	1,801,868	+0.18(+0.46%)
Dec 18, 2015	40.47	40.70	39.77	40.03	3,927,647	-0.56(-1.39%)
Dec 17, 2015	41.64	41.70	39.87	40.59	2,092,079	-1.09(-2.61%)
Dec 16, 2015	40.97	41.94	40.48	41.68	2,198,008	+1.11(+2.73%)
Dec 15, 2015	41.08	41.31	40.06	40.57	1,869,398	-0.45(-1.08%)
Dec 14, 2015	41.66	42.29	40.82	41.01	1,449,081	-0.39(-0.95%)
Dec 11, 2015	42.48	42.60	41.30	41.41	1,832,611	-1.49(-3.46%)
Dec 10, 2015	43.45	43.50	42.68	42.89	654,627	-0.47(-1.09%)
Dec 09, 2015	43.34	43.77	42.98	43.36	1,475,705	-0.02(-0.05%)
Dec 08, 2015	42.96	43.68	42.46	43.38	1,096,670	-0.02(-0.05%)
Dec 07, 2015	44.23	44.27	43.23	43.40	867,612	-0.82(-1.86%)
Dec 04, 2015	43.53	44.42	43.08	44.23	1,197,479	+0.80(+1.84%)
Dec 03, 2015	45.34	45.48	43.30	43.43	1,213,117	-1.83(-4.03%)
Dec 02, 2015	45.81	45.84	45.04	45.26	567,884	-0.56(-1.21%)
Dec 01, 2015	45.93	46.42	45.48	45.81	1,214,176	+0.31(+0.69%)
Nov 30, 2015	46.69	46.72	45.33	45.50	1,068,220	-0.96(-2.07%)
Nov 27, 2015	45.45	46.49	45.10	46.46	765,774	+1.24(+2.74%)
Nov 25, 2015	43.80	45.22	45.22	45.22	1,947,436	+1.96(+4.52%)
Nov 24, 2015	40.60	44.66	40.29	43.27	3,524,711	+2.70(+6.65%)
Nov 23, 2015	41.48	41.62	40.36	40.57	1,583,052	-0.91(-2.19%)
Nov 20, 2015	42.24	42.76	40.89	41.48	1,327,315	-0.50(-1.18%)
Nov 19, 2015	42.28	42.43	41.08	41.98	759,675	-0.26(-0.62%)
Nov 18, 2015	39.59	42.26	39.59	42.24	2,139,388	+2.79(+7.07%)
Nov 17, 2015	39.78	39.91	39.12	39.45	563,781	-0.14(-0.36%)
Nov 16, 2015	39.07	39.67	38.05	39.59	609,788	+0.51(+1.31%)
Nov 13, 2015	39.18	39.59	38.82	39.08	447,595	-0.12(-0.32%)
Nov 12, 2015	40.54	40.69	39.06	39.21	788,649	-1.76(-4.30%)
Nov 11, 2015	40.88	41.19	40.61	40.97	354,774	+0.31(+0.76%)
Nov 10, 2015	40.30	40.79	39.97	40.66	479,856	+0.10(+0.24%)
Nov 09, 2015	41.11	41.81	40.35	40.56	516,891	-0.69(-1.67%)
Nov 06, 2015	42.39	42.59	40.76	41.25	824,832	-1.37(-3.21%)
Nov 05, 2015	42.17	42.74	41.59	42.62	307,106	+0.55(+1.31%)
Nov 04, 2015	42.63	43.09	41.81	42.07	874,474	-0.27(-0.65%)
Nov 03, 2015	43.49	43.71	42.28	42.34	927,820	-1.12(-2.57%)
Nov 02, 2015	41.96	44.01	41.60	43.46	1,417,634	+1.40(+3.33%)
Oct 30, 2015	42.87	43.03	41.71	42.06	966,146	-0.98(-2.28%)
Oct 29, 2015	42.97	43.35	42.43	43.04	662,889	-0.20(-0.45%)
Oct 28, 2015	41.54	43.41	41.30	43.24	1,328,739	+1.71(+4.11%)
Oct 27, 2015	41.50	41.84	40.72	41.53	653,013	-0.16(-0.39%)
Oct 26, 2015	40.25	42.46	40.24	41.70	1,830,655	+1.86(+4.67%)
Oct 23, 2015	40.72	40.82	38.78	39.84	823,190	-0.56(-1.38%)
Oct 22, 2015	40.07	40.68	39.87	40.39	530,501	+0.49(+1.23%)
Oct 21, 2015	40.32	40.46	39.37	39.90	649,584	-0.32(-0.80%)
Oct 20, 2015	40.12	40.27	39.46	40.22	974,258	+0.01(+0.03%)
Oct 19, 2015	40.29	40.48	39.80	40.21	472,694	-0.05(-0.11%)
Oct 16, 2015	40.18	40.58	39.82	40.26	710,766	+0.26(+0.65%)
Oct 15, 2015	39.90	40.02	39.14	39.99	735,816	+0.41(+1.03%)
Oct 14, 2015	38.97	39.85	38.65	39.59	1,200,621	+0.67(+1.72%)
Oct 13, 2015	39.78	40.28	38.87	38.92	893,094	-1.08(-2.70%)
Oct 12, 2015	39.61	40.10	39.19	40.00	1,237,953	+0.41(+1.04%)
Oct 09, 2015	40.06	40.32	39.57	39.59	699,455	-0.28(-0.71%)
Oct 08, 2015	39.45	40.05	39.12	39.87	764,070	+0.43(+1.10%)
Oct 07, 2015	39.67	40.22	38.85	39.44	1,201,628	-0.26(-0.64%)
Oct 06, 2015	39.78	40.03	39.08	39.69	1,158,532	-0.24(-0.61%)
Oct 05, 2015	39.59	40.28	39.41	39.93	1,211,766	+0.51(+1.29%)
Oct 02, 2015	38.23	39.45	37.49	39.42	1,202,844	+0.87(+2.26%)

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.