Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	31.87	31.71	31.71	31.71	285,681	-0.27(-0.85%)
Dec 30, 2015	32.21	32.22	31.98	31.99	182,806	-0.25(-0.78%)
Dec 29, 2015	32.06	32.30	32.06	32.24	258,161	+0.31(+0.96%)
Dec 28, 2015	31.85	31.94	31.64	31.93	566,963	-0.03(-0.09%)
Dec 24, 2015	32.00	31.96	31.96	31.96	185,365	-0.09(-0.29%)
Dec 23, 2015	31.94	32.07	31.85	32.05	291,641	+0.24(+0.76%)
Dec 22, 2015	31.64	31.88	31.49	31.81	653,597	+0.28(+0.88%)
Dec 21, 2015	31.56	31.64	31.35	31.53	355,824	+0.13(+0.41%)
Dec 18, 2015	31.70	31.73	31.39	31.40	274,595	-0.40(-1.25%)
Dec 17, 2015	32.42	32.46	31.80	31.80	284,881	-0.57(-1.75%)
Dec 16, 2015	32.06	32.42	31.98	32.37	592,267	+0.49(+1.54%)
Dec 15, 2015	31.86	32.06	31.80	31.87	240,394	+0.22(+0.70%)
Dec 14, 2015	31.71	31.92	31.34	31.65	363,162	-0.04(-0.12%)
Dec 11, 2015	31.92	32.03	31.60	31.69	205,787	-0.61(-1.90%)
Dec 10, 2015	32.18	32.45	32.18	32.30	156,462	+0.13(+0.40%)
Dec 09, 2015	32.40	32.76	31.99	32.17	191,312	-0.36(-1.11%)
Dec 08, 2015	32.38	32.72	32.34	32.53	128,734	-0.17(-0.51%)
Dec 07, 2015	32.76	32.76	32.51	32.70	230,110	-0.14(-0.42%)
Dec 04, 2015	32.36	32.89	32.36	32.84	194,801	+0.56(+1.72%)
Dec 03, 2015	32.84	32.84	32.11	32.28	242,681	-0.45(-1.36%)
Dec 02, 2015	32.97	33.05	32.66	32.73	456,167	-0.27(-0.82%)
Dec 01, 2015	32.83	33.01	32.76	33.00	543,660	+0.29(+0.88%)
Nov 30, 2015	33.08	33.08	32.65	32.71	348,173	-0.31(-0.93%)
Nov 27, 2015	33.05	33.09	32.89	33.02	54,825	-0.05(-0.14%)
Nov 25, 2015	32.91	33.06	33.06	33.06	195,707	+0.16(+0.49%)
Nov 24, 2015	32.61	32.98	32.52	32.90	187,009	+0.07(+0.21%)
Nov 23, 2015	32.58	32.94	32.58	32.83	359,629	+0.17(+0.53%)
Nov 20, 2015	32.59	32.73	32.57	32.66	529,498	+0.30(+0.93%)
Nov 19, 2015	32.32	32.44	32.27	32.36	370,795	+0.03(+0.09%)
Nov 18, 2015	31.87	32.35	31.72	32.33	373,859	+0.58(+1.81%)
Nov 17, 2015	31.83	32.10	31.67	31.75	402,910	-0.01(-0.03%)
Nov 16, 2015	31.33	31.78	31.26	31.76	405,144	+0.35(+1.12%)
Nov 13, 2015	32.12	32.14	31.40	31.41	234,485	-1.00(-3.09%)
Nov 12, 2015	32.67	32.76	32.41	32.41	195,929	-0.46(-1.41%)
Nov 11, 2015	33.20	33.20	32.81	32.88	586,692	-0.32(-0.98%)
Nov 10, 2015	32.82	33.20	32.81	33.20	280,127	+0.32(+0.96%)
Nov 09, 2015	33.22	33.22	32.65	32.89	356,672	-0.41(-1.23%)
Nov 06, 2015	33.26	33.35	33.11	33.29	222,154	-0.06(-0.17%)
Nov 05, 2015	33.29	33.39	33.08	33.35	259,241	+0.12(+0.36%)
Nov 04, 2015	33.49	33.49	33.07	33.23	542,330	-0.23(-0.69%)
Nov 03, 2015	33.34	33.57	33.33	33.46	813,259	+0.06(+0.19%)
Nov 02, 2015	33.18	33.45	33.07	33.40	1,053,095	+0.23(+0.70%)
Oct 30, 2015	33.07	33.34	33.02	33.16	312,000	+0.06(+0.17%)
Oct 29, 2015	33.13	33.15	32.86	33.11	277,606	-0.06(-0.20%)
Oct 28, 2015	32.77	33.17	32.69	33.17	422,209	+0.45(+1.39%)
Oct 27, 2015	32.89	33.16	32.53	32.72	181,202	-0.29(-0.87%)
Oct 26, 2015	32.73	33.05	32.72	33.01	273,887	+0.29(+0.88%)
Oct 23, 2015	33.11	33.11	32.53	32.72	492,065	-0.24(-0.73%)
Oct 22, 2015	32.90	33.08	32.77	32.96	273,483	+0.18(+0.54%)
Oct 21, 2015	33.10	33.17	32.75	32.78	126,615	-0.23(-0.70%)
Oct 20, 2015	33.02	33.23	32.95	33.02	333,530	-0.04(-0.11%)
Oct 19, 2015	32.82	33.06	32.82	33.05	281,481	+0.15(+0.45%)
Oct 16, 2015	32.76	32.91	32.72	32.90	211,013	+0.18(+0.54%)
Oct 15, 2015	32.46	32.73	32.27	32.73	248,642	+0.32(+1.00%)
Oct 14, 2015	32.84	32.92	32.32	32.40	235,709	-0.45(-1.38%)
Oct 13, 2015	33.02	33.26	32.83	32.86	317,332	-0.32(-0.95%)
Oct 12, 2015	33.14	33.25	33.04	33.17	383,811	+0.07(+0.22%)
Oct 09, 2015	33.13	33.14	32.92	33.10	379,379	-0.01(-0.03%)
Oct 08, 2015	32.70	33.20	32.70	33.11	349,389	+0.37(+1.13%)
Oct 07, 2015	32.57	32.77	32.40	32.74	436,802	+0.26(+0.80%)
Oct 06, 2015	32.76	32.85	32.37	32.48	370,065	-0.30(-0.91%)
Oct 05, 2015	32.41	32.81	32.41	32.77	703,739	+0.58(+1.79%)
Oct 02, 2015	31.49	32.21	31.29	32.20	315,039	+0.37(+1.17%)

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.