Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	31.78	31.82	31.82	31.82	2,590,539	-0.27(-0.85%)
Dec 30, 2015	33.06	33.20	32.01	32.10	2,011,455	-1.15(-3.47%)
Dec 29, 2015	33.05	33.52	32.79	33.25	2,067,567	+0.31(+0.95%)
Dec 28, 2015	33.56	33.85	32.82	32.94	1,761,090	-0.79(-2.34%)
Dec 24, 2015	34.38	33.73	33.73	33.73	2,116,058	-0.72(-2.08%)
Dec 23, 2015	33.49	34.78	33.32	34.44	3,005,303	+1.12(+3.35%)
Dec 22, 2015	32.24	33.55	31.95	33.33	2,771,197	+1.11(+3.44%)
Dec 21, 2015	32.56	34.09	32.06	32.22	3,396,284	-0.23(-0.70%)
Dec 18, 2015	32.06	33.53	32.03	32.45	5,314,516	+0.29(+0.90%)
Dec 17, 2015	32.21	32.79	31.61	32.16	4,082,562	-0.15(-0.46%)
Dec 16, 2015	32.35	32.78	31.32	32.31	3,179,412	+0.48(+1.52%)
Dec 15, 2015	31.46	32.35	31.34	31.82	2,772,295	+0.58(+1.85%)
Dec 14, 2015	31.82	32.27	30.91	31.25	2,814,112	-0.81(-2.53%)
Dec 11, 2015	32.94	33.02	31.45	32.06	3,514,617	-0.88(-2.68%)
Dec 10, 2015	33.60	34.08	32.83	32.94	1,665,394	-0.69(-2.04%)
Dec 09, 2015	33.28	34.13	32.99	33.62	2,816,548	+0.81(+2.47%)
Dec 08, 2015	33.20	33.83	32.62	32.81	3,161,628	-0.91(-2.71%)
Dec 07, 2015	34.40	34.40	33.04	33.73	3,612,226	-0.93(-2.68%)
Dec 04, 2015	35.47	35.77	34.41	34.65	3,988,659	-1.11(-3.10%)
Dec 03, 2015	35.36	36.39	35.29	35.76	4,228,819	+0.62(+1.78%)
Dec 02, 2015	36.33	36.33	34.51	35.14	3,606,944	+0.05(+0.13%)
Dec 01, 2015	36.22	36.46	34.94	35.09	3,309,327	-0.89(-2.47%)
Nov 30, 2015	35.12	36.35	35.04	35.98	3,910,629	+0.80(+2.28%)
Nov 27, 2015	35.25	35.35	34.78	35.18	1,322,254	-0.20(-0.57%)
Nov 25, 2015	35.63	35.38	35.38	35.38	1,741,474	-0.34(-0.94%)
Nov 24, 2015	35.02	35.87	34.32	35.71	3,460,198	+0.62(+1.78%)
Nov 23, 2015	34.15	35.46	34.04	35.09	4,828,604	+0.86(+2.51%)
Nov 20, 2015	36.15	36.49	33.98	34.23	7,718,633	-2.08(-5.73%)
Nov 19, 2015	38.17	38.21	36.21	36.32	6,005,316	-2.35(-6.07%)
Nov 18, 2015	38.49	39.28	38.25	38.66	3,244,041	+0.07(+0.18%)
Nov 17, 2015	38.80	39.66	37.65	38.59	4,771,275	+1.19(+3.17%)
Nov 16, 2015	37.24	37.64	36.60	37.41	2,959,220	-0.06(-0.17%)
Nov 13, 2015	36.75	37.95	36.43	37.47	2,954,880	+0.73(+2.00%)
Nov 12, 2015	36.60	37.31	36.39	36.74	3,434,572	-0.16(-0.42%)
Nov 11, 2015	36.82	37.24	35.70	36.89	3,187,413	+0.21(+0.57%)
Nov 10, 2015	37.20	37.45	36.53	36.68	3,571,373	-0.64(-1.72%)
Nov 09, 2015	35.94	37.43	35.73	37.33	5,402,474	+1.28(+3.55%)
Nov 06, 2015	36.26	36.72	35.65	36.05	4,719,625	-0.25(-0.68%)
Nov 05, 2015	37.67	37.94	35.41	36.30	11,810,969	-3.81(-9.51%)
Nov 04, 2015	40.46	41.01	39.75	40.11	3,126,243	-0.15(-0.38%)
Nov 03, 2015	40.39	41.17	39.79	40.26	2,751,957	-0.30(-0.74%)
Nov 02, 2015	39.53	40.81	39.23	40.57	3,611,083	+1.22(+3.11%)
Oct 30, 2015	39.81	40.16	39.13	39.34	3,710,423	-0.41(-1.03%)
Oct 29, 2015	40.46	40.46	39.54	39.75	2,148,013	-0.74(-1.84%)
Oct 28, 2015	39.99	40.60	39.53	40.50	2,602,368	+0.53(+1.34%)
Oct 27, 2015	40.77	40.97	39.66	39.96	2,333,152	-1.19(-2.88%)
Oct 26, 2015	41.66	41.90	40.98	41.15	2,195,605	-0.79(-1.88%)
Oct 23, 2015	42.01	42.05	41.40	41.94	2,694,497	+0.33(+0.78%)
Oct 22, 2015	40.73	41.84	40.50	41.61	2,875,233	+1.15(+2.85%)
Oct 21, 2015	40.72	41.07	39.62	40.46	3,378,143	+0.34(+0.85%)
Oct 20, 2015	39.99	41.06	39.88	40.12	2,056,618	+0.22(+0.56%)
Oct 19, 2015	40.29	40.46	39.61	39.89	2,749,047	-0.65(-1.61%)
Oct 16, 2015	41.50	41.60	40.09	40.54	2,779,253	-0.84(-2.04%)
Oct 15, 2015	40.93	41.57	40.19	41.39	3,444,158	+0.68(+1.68%)
Oct 14, 2015	39.83	40.84	39.45	40.70	3,433,159	+1.12(+2.84%)
Oct 13, 2015	38.69	39.98	38.16	39.58	4,556,617	+0.54(+1.39%)
Oct 12, 2015	39.04	39.31	38.17	39.04	2,720,239	-0.31(-0.79%)
Oct 09, 2015	41.33	41.59	39.26	39.35	3,264,177	-1.61(-3.93%)
Oct 08, 2015	40.08	41.32	39.83	40.96	3,847,401	+0.50(+1.23%)
Oct 07, 2015	38.33	40.51	38.26	40.46	5,468,148	+2.07(+5.39%)
Oct 06, 2015	37.83	38.86	37.83	38.40	3,588,515	+0.40(+1.04%)
Oct 05, 2015	36.96	38.62	36.92	38.00	4,999,859	+1.50(+4.10%)
Oct 02, 2015	34.09	36.75	33.98	36.50	4,595,786	+1.79(+5.16%)

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.