Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	31.10	31.04	31.04	31.04	4,322,804	-0.23(-0.74%)
Dec 30, 2015	31.21	31.94	31.17	31.28	3,470,727	-0.46(-1.46%)
Dec 29, 2015	32.17	32.19	31.53	31.74	4,390,236	+0.08(+0.26%)
Dec 28, 2015	31.66	31.99	31.52	31.66	4,511,100	-0.60(-1.87%)
Dec 24, 2015	32.76	32.26	32.26	32.26	2,493,830	-0.49(-1.50%)
Dec 23, 2015	32.57	32.83	32.32	32.75	5,972,371	+0.92(+2.88%)
Dec 22, 2015	31.41	31.99	31.34	31.83	3,957,906	+0.41(+1.30%)
Dec 21, 2015	30.87	31.56	30.80	31.42	6,392,931	+0.58(+1.89%)
Dec 18, 2015	31.09	31.31	30.79	30.84	10,662,506	-0.37(-1.19%)
Dec 17, 2015	31.73	31.91	30.86	31.21	5,741,347	-0.60(-1.89%)
Dec 16, 2015	31.90	32.48	31.38	31.81	5,466,685	-0.32(-0.98%)
Dec 15, 2015	31.52	32.69	31.11	32.13	7,600,734	+1.02(+3.28%)
Dec 14, 2015	30.88	31.22	30.49	31.11	7,378,017	+0.25(+0.81%)
Dec 11, 2015	31.16	31.24	30.68	30.86	6,460,749	-0.47(-1.51%)
Dec 10, 2015	31.17	31.89	31.06	31.33	4,848,923	-0.05(-0.15%)
Dec 09, 2015	31.35	32.71	31.03	31.38	7,625,485	+0.32(+1.04%)
Dec 08, 2015	31.49	31.95	31.00	31.05	8,796,562	-1.06(-3.29%)
Dec 07, 2015	32.96	32.97	31.89	32.11	9,747,257	-1.81(-5.33%)
Dec 04, 2015	33.83	34.79	33.52	33.92	10,431,424	-0.43(-1.24%)
Dec 03, 2015	34.51	34.97	34.17	34.34	7,918,678	-0.03(-0.08%)
Dec 02, 2015	34.21	35.14	34.21	34.37	6,444,064	-0.17(-0.48%)
Dec 01, 2015	34.24	34.83	33.86	34.54	5,298,787	+0.35(+1.02%)
Nov 30, 2015	34.59	34.80	34.11	34.19	5,736,612	-0.01(-0.03%)
Nov 27, 2015	34.54	34.80	34.04	34.20	1,558,220	-0.67(-1.92%)
Nov 25, 2015	34.94	34.87	34.87	34.87	3,572,493	-0.49(-1.37%)
Nov 24, 2015	34.62	35.50	34.46	35.35	3,980,208	+1.17(+3.43%)
Nov 23, 2015	34.07	34.58	33.72	34.18	3,571,347	+0.06(+0.19%)
Nov 20, 2015	34.38	34.69	33.61	34.12	3,975,525	-0.31(-0.90%)
Nov 19, 2015	34.78	35.21	34.30	34.43	2,649,998	-0.68(-1.93%)
Nov 18, 2015	34.30	35.16	34.18	35.11	3,967,526	+1.19(+3.51%)
Nov 17, 2015	34.51	34.51	33.70	33.92	2,895,324	-0.67(-1.93%)
Nov 16, 2015	34.15	34.93	33.85	34.58	3,441,960	+0.40(+1.18%)
Nov 13, 2015	34.17	34.58	33.73	34.18	2,964,875	-0.11(-0.32%)
Nov 12, 2015	33.83	35.08	33.49	34.29	4,601,209	-0.29(-0.85%)
Nov 11, 2015	35.50	35.64	34.37	34.58	4,682,436	-0.96(-2.70%)
Nov 10, 2015	35.34	35.96	35.14	35.55	2,789,882	-0.10(-0.28%)
Nov 09, 2015	36.35	36.68	35.10	35.65	4,624,335	-0.79(-2.16%)
Nov 06, 2015	35.80	36.68	35.56	36.43	3,958,799	+0.27(+0.73%)
Nov 05, 2015	36.17	36.74	35.81	36.17	4,427,334	-0.36(-0.98%)
Nov 04, 2015	36.53	36.84	36.17	36.53	5,292,072	-0.05(-0.13%)
Nov 03, 2015	35.80	36.85	35.75	36.57	6,129,053	+1.00(+2.81%)
Nov 02, 2015	34.14	35.67	34.13	35.57	5,563,315	+1.11(+3.21%)
Oct 30, 2015	33.62	35.23	33.19	34.47	9,871,160	+1.10(+3.29%)
Oct 29, 2015	33.42	33.58	32.83	33.37	7,118,783	-0.26(-0.76%)
Oct 28, 2015	33.35	34.13	31.65	33.62	10,572,638	+0.70(+2.14%)
Oct 27, 2015	34.10	34.20	32.85	32.92	9,252,966	-1.46(-4.24%)
Oct 26, 2015	35.52	35.75	34.00	34.37	4,759,392	-1.16(-3.27%)
Oct 23, 2015	35.56	36.41	35.39	35.54	4,142,549	-0.16(-0.44%)
Oct 22, 2015	36.47	36.65	35.60	35.69	7,600,850	-0.20(-0.56%)
Oct 21, 2015	35.83	36.51	35.65	35.89	3,594,951	-0.20(-0.56%)
Oct 20, 2015	35.71	36.37	35.51	36.10	4,203,622	+0.40(+1.13%)
Oct 19, 2015	35.51	36.07	35.37	35.69	4,658,625	-0.38(-1.07%)
Oct 16, 2015	36.60	36.60	35.20	36.08	5,646,094	-0.24(-0.66%)
Oct 15, 2015	35.95	36.62	35.50	36.32	6,578,420	+0.24(+0.66%)
Oct 14, 2015	35.36	36.13	34.84	36.08	4,832,958	+0.67(+1.89%)
Oct 13, 2015	35.52	36.10	35.33	35.41	5,030,220	-0.53(-1.48%)
Oct 12, 2015	37.36	37.51	35.87	35.94	4,766,072	-1.42(-3.80%)
Oct 09, 2015	37.60	37.73	37.16	37.36	4,050,220	+0.03(+0.07%)
Oct 08, 2015	36.98	37.52	36.21	37.33	7,387,381	+0.27(+0.74%)
Oct 07, 2015	38.20	39.03	36.05	37.06	8,681,952	-0.20(-0.54%)
Oct 06, 2015	36.63	37.40	36.26	37.26	8,429,779	+0.72(+1.98%)
Oct 05, 2015	35.49	36.78	34.97	36.53	7,223,143	+1.69(+4.86%)
Oct 02, 2015	32.73	34.87	32.42	34.84	7,096,031	+1.83(+5.55%)

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.