Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.29	33.16	33.16	33.16	704,111	-0.37(-1.11%)
Dec 30, 2015	33.63	33.66	33.48	33.53	1,450,849	-0.29(-0.86%)
Dec 29, 2015	33.74	33.89	33.67	33.82	1,073,128	+0.32(+0.96%)
Dec 28, 2015	33.55	33.55	33.37	33.50	1,036,241	-0.14(-0.42%)
Dec 24, 2015	33.62	33.64	33.64	33.64	656,413	+0.01(+0.04%)
Dec 23, 2015	33.40	33.66	33.37	33.63	983,631	+0.61(+1.83%)
Dec 22, 2015	32.82	33.05	32.75	33.02	1,342,776	+0.26(+0.78%)
Dec 21, 2015	33.02	33.05	32.58	32.77	1,349,643	+0.17(+0.52%)
Dec 18, 2015	32.79	32.82	32.59	32.60	1,251,920	-0.29(-0.88%)
Dec 17, 2015	33.32	33.32	32.85	32.89	1,709,450	-0.44(-1.31%)
Dec 16, 2015	33.10	33.39	32.87	33.33	730,349	+0.68(+2.07%)
Dec 15, 2015	32.66	32.80	32.59	32.65	977,141	+0.16(+0.48%)
Dec 14, 2015	32.57	32.61	32.14	32.49	648,721	-0.04(-0.13%)
Dec 11, 2015	32.73	32.77	32.45	32.54	947,936	-0.64(-1.93%)
Dec 10, 2015	33.19	33.37	33.16	33.18	698,387	-0.01(-0.04%)
Dec 09, 2015	33.28	33.53	32.98	33.19	708,548	+0.01(+0.04%)
Dec 08, 2015	33.11	33.28	33.01	33.18	725,351	-0.61(-1.80%)
Dec 07, 2015	33.83	33.85	33.61	33.78	458,506	-0.35(-1.03%)
Dec 04, 2015	33.74	34.16	33.71	34.14	867,001	+0.30(+0.90%)
Dec 03, 2015	34.26	34.26	33.69	33.83	488,230	-0.20(-0.60%)
Dec 02, 2015	34.24	34.34	33.95	34.04	552,000	-0.39(-1.15%)
Dec 01, 2015	34.35	34.47	34.28	34.43	435,505	+0.34(+0.99%)
Nov 30, 2015	34.19	34.21	34.06	34.09	695,998	-0.10(-0.29%)
Nov 27, 2015	34.21	34.23	34.14	34.19	135,307	-0.01(-0.02%)
Nov 25, 2015	34.12	34.20	34.20	34.20	912,658	+0.06(+0.17%)
Nov 24, 2015	33.88	34.24	33.82	34.14	974,891	+0.02(+0.06%)
Nov 23, 2015	34.28	34.32	34.04	34.12	399,606	-0.23(-0.66%)
Nov 20, 2015	34.61	34.62	34.31	34.35	366,668	-0.18(-0.53%)
Nov 19, 2015	34.53	34.64	34.48	34.53	259,096	+0.20(+0.60%)
Nov 18, 2015	34.07	34.37	34.02	34.33	497,202	+0.36(+1.06%)
Nov 17, 2015	34.02	34.12	33.90	33.97	655,239	+0.10(+0.29%)
Nov 16, 2015	33.45	33.87	33.45	33.87	275,592	+0.42(+1.24%)
Nov 13, 2015	33.56	33.59	33.35	33.45	664,268	-0.23(-0.67%)
Nov 12, 2015	33.85	33.92	33.65	33.68	551,996	-0.51(-1.51%)
Nov 11, 2015	34.36	34.36	34.15	34.19	332,593	+0.06(+0.17%)
Nov 10, 2015	34.03	34.14	33.95	34.14	615,795	-0.01(-0.02%)
Nov 09, 2015	34.31	34.34	34.00	34.14	267,775	-0.35(-1.00%)
Nov 06, 2015	34.48	34.54	34.26	34.49	564,128	-0.21(-0.61%)
Nov 05, 2015	34.84	34.88	34.58	34.70	187,771	-0.15(-0.42%)
Nov 04, 2015	35.07	35.12	34.73	34.85	357,604	-0.19(-0.54%)
Nov 03, 2015	34.75	35.12	34.71	35.04	423,499	+0.07(+0.20%)
Nov 02, 2015	34.80	35.01	34.80	34.97	369,539	+0.28(+0.81%)
Oct 30, 2015	34.75	34.91	34.67	34.69	222,554	-0.03(-0.08%)
Oct 29, 2015	34.63	34.79	34.57	34.72	114,926	-0.44(-1.26%)
Oct 28, 2015	35.01	35.27	34.84	35.16	372,783	+0.28(+0.79%)
Oct 27, 2015	34.99	35.04	34.87	34.88	610,210	-0.48(-1.36%)
Oct 26, 2015	35.41	35.46	35.28	35.36	1,668,626	-0.14(-0.40%)
Oct 23, 2015	35.48	35.58	35.36	35.50	1,151,125	+0.28(+0.78%)
Oct 22, 2015	34.98	35.34	34.98	35.23	148,727	+0.45(+1.30%)
Oct 21, 2015	35.00	35.02	34.74	34.78	228,028	-0.06(-0.18%)
Oct 20, 2015	34.78	34.90	34.74	34.84	281,287	-0.14(-0.40%)
Oct 19, 2015	34.98	35.01	34.81	34.98	387,811	-0.21(-0.60%)
Oct 16, 2015	35.13	35.21	35.03	35.19	312,154	+0.00(+0.00%)
Oct 15, 2015	34.86	35.20	34.81	35.19	160,410	+0.57(+1.65%)
Oct 14, 2015	34.64	34.75	34.50	34.62	146,684	+0.08(+0.22%)
Oct 13, 2015	34.46	34.79	34.46	34.55	357,907	-0.51(-1.47%)
Oct 12, 2015	35.12	35.12	34.98	35.06	195,168	-0.10(-0.28%)
Oct 09, 2015	35.19	35.27	35.04	35.16	306,447	+0.12(+0.34%)
Oct 08, 2015	34.55	35.05	34.55	35.04	185,849	+0.30(+0.85%)
Oct 07, 2015	34.70	34.87	34.47	34.74	427,727	+0.59(+1.73%)
Oct 06, 2015	34.02	34.22	33.94	34.15	325,768	+0.13(+0.39%)
Oct 05, 2015	33.75	34.03	33.75	34.02	430,331	+0.68(+2.03%)
Oct 02, 2015	32.59	33.34	32.50	33.34	247,081	+0.59(+1.81%)

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.