Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	41.52	42.16	42.16	42.16	2,753,366	+0.27(+0.64%)
Dec 30, 2015	42.17	43.15	41.83	41.90	2,221,765	-1.04(-2.41%)
Dec 29, 2015	43.31	43.48	42.43	42.93	2,176,974	+0.32(+0.76%)
Dec 28, 2015	42.99	43.40	42.39	42.61	2,642,847	-1.37(-3.12%)
Dec 24, 2015	44.45	43.98	43.98	43.98	1,318,906	-0.61(-1.37%)
Dec 23, 2015	43.29	44.63	43.10	44.59	4,496,102	+2.43(+5.75%)
Dec 22, 2015	41.50	42.41	41.20	42.16	3,816,847	+0.90(+2.19%)
Dec 21, 2015	42.50	42.83	40.91	41.26	6,250,210	-0.92(-2.19%)
Dec 18, 2015	42.79	44.22	42.16	42.18	6,350,893	-0.61(-1.42%)
Dec 17, 2015	44.39	44.51	42.16	42.79	5,162,518	-1.50(-3.38%)
Dec 16, 2015	44.68	45.68	43.83	44.29	5,067,610	-0.70(-1.57%)
Dec 15, 2015	44.46	45.17	44.17	44.99	4,715,274	+1.62(+3.73%)
Dec 14, 2015	43.14	43.89	42.31	43.37	4,712,530	-0.27(-0.61%)
Dec 11, 2015	44.77	44.78	42.83	43.64	4,786,422	-1.77(-3.91%)
Dec 10, 2015	44.67	45.96	44.22	45.42	4,297,075	+0.44(+0.98%)
Dec 09, 2015	45.35	46.84	44.51	44.97	3,854,837	+0.02(+0.04%)
Dec 08, 2015	44.51	45.94	43.81	44.96	4,236,158	-0.91(-1.98%)
Dec 07, 2015	45.87	46.27	44.85	45.87	5,727,815	-1.64(-3.46%)
Dec 04, 2015	47.04	47.80	46.00	47.51	5,736,798	-0.57(-1.19%)
Dec 03, 2015	49.46	50.18	47.91	48.08	6,069,064	-1.02(-2.08%)
Dec 02, 2015	50.96	51.11	48.71	49.10	3,804,835	-2.43(-4.72%)
Dec 01, 2015	51.34	51.61	50.57	51.53	2,560,333	+0.48(+0.93%)
Nov 30, 2015	51.34	51.88	50.76	51.06	2,617,461	-0.08(-0.15%)
Nov 27, 2015	52.05	52.37	50.60	51.14	1,150,444	-1.55(-2.94%)
Nov 25, 2015	52.50	52.69	52.69	52.69	2,312,811	-0.42(-0.78%)
Nov 24, 2015	51.26	53.38	51.19	53.10	3,202,596	+2.26(+4.44%)
Nov 23, 2015	51.01	51.53	50.50	50.84	2,423,313	-0.16(-0.32%)
Nov 20, 2015	51.96	52.52	50.83	51.01	3,930,621	-1.00(-1.93%)
Nov 19, 2015	52.60	52.93	51.34	52.01	2,379,485	-0.93(-1.75%)
Nov 18, 2015	52.37	53.40	51.55	52.94	2,691,367	+0.93(+1.80%)
Nov 17, 2015	52.58	52.90	51.24	52.00	2,890,138	-1.51(-2.83%)
Nov 16, 2015	51.92	53.52	51.47	53.52	2,790,150	+1.80(+3.48%)
Nov 13, 2015	51.44	52.41	50.65	51.72	2,519,647	+0.03(+0.07%)
Nov 12, 2015	51.93	52.75	51.45	51.68	3,174,504	-1.25(-2.35%)
Nov 11, 2015	54.30	54.70	52.75	52.93	3,998,063	-1.41(-2.60%)
Nov 10, 2015	53.31	54.44	53.05	54.34	2,790,438	+0.70(+1.31%)
Nov 09, 2015	54.22	55.39	53.28	53.64	3,598,509	-0.67(-1.24%)
Nov 06, 2015	53.38	54.40	53.11	54.31	3,517,466	+0.49(+0.92%)
Nov 05, 2015	52.38	55.45	52.11	53.82	8,715,514	+1.53(+2.93%)
Nov 04, 2015	52.05	53.27	51.01	52.29	4,513,392	+0.23(+0.45%)
Nov 03, 2015	50.45	52.54	50.28	52.05	3,403,604	+2.19(+4.39%)
Nov 02, 2015	48.24	50.06	48.19	49.86	3,448,092	+1.22(+2.51%)
Oct 30, 2015	48.91	49.33	47.32	48.64	4,300,482	+0.06(+0.12%)
Oct 29, 2015	49.37	50.72	48.52	48.58	4,874,820	-0.80(-1.63%)
Oct 28, 2015	46.13	49.79	45.91	49.39	8,281,458	+0.12(+0.25%)
Oct 27, 2015	50.00	50.08	48.24	49.27	4,954,075	-1.54(-3.03%)
Oct 26, 2015	52.43	52.48	50.71	50.81	2,607,444	-1.87(-3.55%)
Oct 23, 2015	52.54	53.48	51.93	52.68	2,496,120	-0.23(-0.43%)
Oct 22, 2015	51.71	52.95	51.57	52.90	3,144,388	+1.77(+3.47%)
Oct 21, 2015	51.97	52.24	51.03	51.13	2,009,384	-1.10(-2.10%)
Oct 20, 2015	51.37	52.48	51.17	52.23	3,541,998	+0.46(+0.89%)
Oct 19, 2015	52.12	52.35	51.26	51.77	2,782,519	-1.05(-1.98%)
Oct 16, 2015	53.43	53.93	52.11	52.82	2,492,367	-0.34(-0.63%)
Oct 15, 2015	52.05	53.27	51.57	53.15	1,924,792	+1.05(+2.01%)
Oct 14, 2015	51.90	52.43	51.49	52.11	2,304,044	-0.06(-0.12%)
Oct 13, 2015	51.52	52.66	50.99	52.17	3,831,825	+0.13(+0.25%)
Oct 12, 2015	53.58	53.77	51.57	52.04	2,948,947	-1.54(-2.88%)
Oct 09, 2015	54.10	54.70	52.82	53.58	3,534,875	-0.57(-1.05%)
Oct 08, 2015	51.88	54.66	51.79	54.15	6,088,993	+2.24(+4.32%)
Oct 07, 2015	52.12	53.06	50.15	51.91	5,161,034	+1.04(+2.04%)
Oct 06, 2015	48.38	51.22	48.20	50.87	5,070,954	+2.51(+5.19%)
Oct 05, 2015	46.69	48.70	46.69	48.36	5,495,733	+1.90(+4.08%)
Oct 02, 2015	42.96	46.66	42.96	46.46	3,604,359	+2.54(+5.79%)

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.