Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.04	32.78	32.78	32.78	12,749,208	-0.47(-1.40%)
Dec 30, 2015	33.38	33.40	33.15	33.24	6,698,744	-0.11(-0.32%)
Dec 29, 2015	33.22	33.41	33.19	33.35	10,143,660	+0.17(+0.51%)
Dec 28, 2015	33.15	33.21	33.05	33.18	8,290,821	-0.04(-0.11%)
Dec 24, 2015	33.18	33.22	33.22	33.22	3,979,712	-0.10(-0.30%)
Dec 23, 2015	33.11	33.36	33.08	33.32	11,916,182	+0.29(+0.88%)
Dec 22, 2015	32.70	33.11	32.59	33.03	16,094,383	+0.39(+1.19%)
Dec 21, 2015	32.67	32.76	32.40	32.64	13,687,654	+0.21(+0.66%)
Dec 18, 2015	33.08	33.13	32.43	32.43	32,218,944	-0.76(-2.28%)
Dec 17, 2015	33.43	33.49	33.13	33.18	19,224,694	-0.27(-0.80%)
Dec 16, 2015	33.00	33.50	33.00	33.45	28,656,916	+0.59(+1.79%)
Dec 15, 2015	32.69	32.99	32.63	32.86	23,480,622	+0.47(+1.46%)
Dec 14, 2015	32.28	32.63	32.02	32.39	26,330,756	+0.14(+0.43%)
Dec 11, 2015	32.53	32.68	32.15	32.25	22,690,684	-0.37(-1.15%)
Dec 10, 2015	32.60	32.86	32.45	32.63	20,292,104	+0.08(+0.23%)
Dec 09, 2015	32.64	33.01	32.43	32.55	16,966,138	-0.27(-0.81%)
Dec 08, 2015	32.85	33.00	32.65	32.82	14,070,554	-0.14(-0.44%)
Dec 07, 2015	33.05	33.15	32.81	32.96	15,767,240	-0.07(-0.21%)
Dec 04, 2015	32.49	33.18	32.49	33.03	21,608,836	+0.63(+1.95%)
Dec 03, 2015	32.60	32.73	32.29	32.40	19,665,096	-0.24(-0.73%)
Dec 02, 2015	32.68	32.76	32.50	32.63	16,511,363	-0.09(-0.28%)
Dec 01, 2015	32.60	32.89	32.60	32.73	14,616,613	+0.21(+0.63%)
Nov 30, 2015	32.90	32.92	32.51	32.52	21,041,950	-0.40(-1.23%)
Nov 27, 2015	32.84	32.99	32.66	32.92	9,484,302	+0.09(+0.28%)
Nov 25, 2015	32.80	32.83	32.83	32.83	13,661,813	+0.00(+0.00%)
Nov 24, 2015	32.33	33.01	32.30	32.83	20,822,620	+0.30(+0.93%)
Nov 23, 2015	32.22	32.70	32.20	32.53	17,614,620	+0.40(+1.25%)
Nov 20, 2015	32.79	33.00	32.11	32.13	26,123,118	-0.51(-1.58%)
Nov 19, 2015	32.05	32.79	32.05	32.64	31,814,998	+0.63(+1.96%)
Nov 18, 2015	31.63	32.07	31.56	32.02	17,108,648	+0.46(+1.46%)
Nov 17, 2015	31.69	31.92	31.43	31.55	16,822,966	-0.22(-0.69%)
Nov 16, 2015	31.37	31.80	31.34	31.77	14,850,326	+0.44(+1.40%)
Nov 13, 2015	31.39	31.64	31.32	31.33	15,345,049	-0.15(-0.48%)
Nov 12, 2015	31.81	31.84	31.48	31.48	14,163,749	-0.35(-1.09%)
Nov 11, 2015	31.76	31.95	31.74	31.83	12,019,252	+0.20(+0.65%)
Nov 10, 2015	31.38	31.66	31.37	31.63	10,938,922	+0.17(+0.55%)
Nov 09, 2015	31.58	31.64	31.30	31.45	14,296,304	-0.32(-1.00%)
Nov 06, 2015	31.78	31.97	31.51	31.77	15,750,791	-0.28(-0.87%)
Nov 05, 2015	31.80	32.07	31.79	32.05	12,711,240	+0.27(+0.86%)
Nov 04, 2015	32.01	32.10	31.72	31.78	13,851,430	-0.14(-0.45%)
Nov 03, 2015	31.94	32.05	31.66	31.92	12,801,019	-0.06(-0.19%)
Nov 02, 2015	32.05	32.08	31.73	31.98	21,463,212	-0.08(-0.26%)
Oct 30, 2015	32.41	32.45	32.07	32.07	20,279,834	-0.33(-1.03%)
Oct 29, 2015	32.30	32.48	32.06	32.40	12,450,080	+0.05(+0.14%)
Oct 28, 2015	32.37	32.44	31.96	32.36	18,049,480	+0.09(+0.28%)
Oct 27, 2015	32.18	32.39	32.17	32.26	39,839,008	+0.02(+0.05%)
Oct 26, 2015	32.38	32.48	32.15	32.25	19,530,244	-0.15(-0.47%)
Oct 23, 2015	32.79	32.79	32.37	32.40	24,822,684	-0.34(-1.04%)
Oct 22, 2015	32.14	33.20	32.11	32.74	47,437,368	+0.80(+2.49%)
Oct 21, 2015	31.76	32.19	31.58	31.95	25,675,576	-0.08(-0.24%)
Oct 20, 2015	31.80	32.11	31.80	32.02	21,393,022	+0.23(+0.71%)
Oct 19, 2015	31.73	31.84	31.65	31.80	20,540,822	-0.02(-0.07%)
Oct 16, 2015	31.92	31.96	31.71	31.82	26,920,062	+0.08(+0.24%)
Oct 15, 2015	31.70	31.82	31.50	31.74	15,585,503	+0.18(+0.58%)
Oct 14, 2015	31.47	31.77	31.47	31.56	18,726,576	+0.02(+0.07%)
Oct 13, 2015	31.65	31.73	31.45	31.54	17,040,860	-0.27(-0.83%)
Oct 12, 2015	31.67	32.02	31.66	31.80	16,241,797	-0.02(-0.05%)
Oct 09, 2015	31.67	31.89	31.64	31.82	18,397,950	+0.03(+0.10%)
Oct 08, 2015	31.24	31.80	31.24	31.79	15,794,997	+0.35(+1.11%)
Oct 07, 2015	31.15	31.51	31.12	31.44	19,018,902	+0.42(+1.37%)
Oct 06, 2015	31.08	31.30	30.99	31.02	19,254,022	-0.04(-0.12%)
Oct 05, 2015	30.63	31.08	30.61	31.05	20,681,690	+0.47(+1.54%)
Oct 02, 2015	29.96	30.58	29.80	30.58	20,519,010	+0.45(+1.48%)

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.