Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.57	39.68	39.68	39.68	68,136	-0.06(-0.16%)
Dec 30, 2015	40.17	40.17	39.71	39.75	48,790	-0.49(-1.22%)
Dec 29, 2015	39.88	40.28	39.87	40.24	105,591	+0.29(+0.74%)
Dec 28, 2015	40.09	40.31	39.64	39.94	634,964	-0.44(-1.09%)
Dec 24, 2015	40.17	40.39	40.39	40.39	50,319	+0.11(+0.28%)
Dec 23, 2015	39.95	40.43	39.77	40.28	243,122	+0.49(+1.23%)
Dec 22, 2015	39.37	39.89	39.23	39.78	47,733	+0.61(+1.56%)
Dec 21, 2015	38.81	39.35	38.81	39.17	65,212	+0.34(+0.88%)
Dec 18, 2015	39.55	39.55	38.79	38.83	200,887	-1.21(-3.03%)
Dec 17, 2015	40.81	41.06	40.02	40.04	233,595	-0.63(-1.56%)
Dec 16, 2015	40.22	40.77	40.15	40.68	315,465	+0.75(+1.87%)
Dec 15, 2015	39.78	40.06	39.67	39.93	43,445	+0.45(+1.13%)
Dec 14, 2015	39.75	39.75	39.01	39.49	127,516	-0.13(-0.32%)
Dec 11, 2015	40.18	40.27	39.56	39.61	39,316	-1.09(-2.67%)
Dec 10, 2015	40.33	40.97	40.33	40.70	35,835	+0.45(+1.12%)
Dec 09, 2015	40.39	40.85	39.94	40.25	39,113	-0.21(-0.52%)
Dec 08, 2015	41.08	41.08	40.33	40.46	41,541	-1.11(-2.68%)
Dec 07, 2015	42.12	42.32	41.43	41.57	37,187	-0.51(-1.20%)
Dec 04, 2015	41.77	42.18	41.68	42.08	126,742	+0.30(+0.73%)
Dec 03, 2015	42.64	42.92	41.67	41.77	20,691	-0.81(-1.90%)
Dec 02, 2015	43.21	43.21	42.45	42.58	35,760	-0.77(-1.78%)
Dec 01, 2015	43.03	43.37	42.78	43.36	68,847	+0.51(+1.18%)
Nov 30, 2015	43.62	43.62	42.84	42.85	30,433	-0.73(-1.67%)
Nov 27, 2015	43.32	43.71	43.30	43.58	14,120	+0.27(+0.62%)
Nov 25, 2015	43.31	43.31	43.31	43.31	23,365	+0.05(+0.11%)
Nov 24, 2015	43.04	43.33	42.71	43.27	47,009	-0.12(-0.28%)
Nov 23, 2015	43.59	43.75	43.27	43.38	57,963	-0.20(-0.46%)
Nov 20, 2015	43.66	43.96	43.58	43.59	22,472	+0.09(+0.21%)
Nov 19, 2015	42.97	43.52	42.97	43.50	29,953	+0.56(+1.31%)
Nov 18, 2015	42.72	42.95	42.37	42.93	33,543	+0.52(+1.21%)
Nov 17, 2015	42.26	42.99	42.01	42.42	64,170	+0.27(+0.63%)
Nov 16, 2015	41.96	42.17	41.44	42.15	87,582	-0.02(-0.04%)
Nov 13, 2015	42.35	42.54	42.03	42.17	70,509	-0.29(-0.67%)
Nov 12, 2015	43.17	43.17	42.43	42.46	69,469	-0.87(-2.00%)
Nov 11, 2015	43.65	43.65	43.30	43.32	32,618	-0.23(-0.53%)
Nov 10, 2015	43.29	43.67	43.15	43.55	40,287	+0.17(+0.40%)
Nov 09, 2015	44.15	44.15	42.92	43.38	30,780	-0.86(-1.95%)
Nov 06, 2015	43.42	44.24	43.42	44.24	38,071	+0.74(+1.69%)
Nov 05, 2015	43.36	43.60	43.20	43.50	20,281	+0.34(+0.79%)
Nov 04, 2015	43.55	43.57	43.06	43.16	47,393	-0.36(-0.82%)
Nov 03, 2015	43.59	43.64	43.19	43.52	27,106	-0.17(-0.38%)
Nov 02, 2015	43.03	43.84	43.03	43.69	29,836	+0.71(+1.65%)
Oct 30, 2015	42.66	43.15	42.66	42.98	47,723	+0.41(+0.97%)
Oct 29, 2015	41.50	42.57	41.50	42.57	39,237	+0.86(+2.05%)
Oct 28, 2015	42.04	42.06	41.23	41.71	71,442	-0.32(-0.77%)
Oct 27, 2015	43.45	43.45	41.67	42.03	38,464	-1.85(-4.21%)
Oct 26, 2015	43.76	43.94	43.69	43.88	19,017	+0.06(+0.15%)
Oct 23, 2015	43.81	43.85	43.43	43.82	33,170	+0.40(+0.91%)
Oct 22, 2015	43.46	43.58	43.18	43.42	54,301	+0.29(+0.68%)
Oct 21, 2015	43.44	43.72	43.13	43.13	177,343	-0.22(-0.51%)
Oct 20, 2015	43.04	43.47	43.02	43.35	37,309	+0.25(+0.58%)
Oct 19, 2015	42.56	43.11	42.56	43.10	20,206	+0.39(+0.90%)
Oct 16, 2015	43.21	43.23	42.50	42.71	22,188	-0.68(-1.57%)
Oct 15, 2015	42.84	43.42	42.64	43.39	38,222	+0.69(+1.62%)
Oct 14, 2015	42.58	43.04	42.56	42.70	72,201	+0.09(+0.22%)
Oct 13, 2015	43.33	43.50	42.58	42.61	25,779	-1.17(-2.67%)
Oct 12, 2015	43.70	43.83	43.33	43.78	60,793	+0.11(+0.25%)
Oct 09, 2015	43.14	43.71	43.14	43.67	62,881	+0.96(+2.24%)
Oct 08, 2015	42.02	42.76	42.02	42.71	26,563	+0.57(+1.35%)
Oct 07, 2015	41.71	42.25	41.56	42.14	46,046	+0.67(+1.62%)
Oct 06, 2015	41.93	42.11	41.45	41.47	44,483	-0.48(-1.14%)
Oct 05, 2015	41.11	42.05	41.11	41.95	44,176	+1.13(+2.77%)
Oct 02, 2015	39.96	40.82	39.78	40.82	125,366	+0.27(+0.66%)

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.