Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	45.99	45.53	45.53	45.53	91,000	-0.76(-1.64%)
Dec 30, 2015	47.00	47.33	46.12	46.29	105,657	-0.76(-1.62%)
Dec 29, 2015	46.96	47.18	46.34	47.05	60,010	+0.03(+0.06%)
Dec 28, 2015	47.45	47.48	46.75	47.02	68,889	-0.50(-1.05%)
Dec 24, 2015	47.57	47.52	47.52	47.52	50,000	-0.03(-0.06%)
Dec 23, 2015	47.12	47.60	46.85	47.55	45,760	+0.47(+1.00%)
Dec 22, 2015	46.51	47.21	46.35	47.08	54,211	+0.70(+1.51%)
Dec 21, 2015	46.62	46.62	45.92	46.38	81,693	+0.63(+1.38%)
Dec 18, 2015	45.84	46.18	45.32	45.75	472,711	-0.41(-0.89%)
Dec 17, 2015	46.06	46.77	45.51	46.16	141,086	+0.42(+0.92%)
Dec 16, 2015	45.23	45.90	45.06	45.74	108,432	+0.79(+1.76%)
Dec 15, 2015	43.80	45.09	43.27	44.95	98,038	+1.92(+4.46%)
Dec 14, 2015	43.45	44.22	42.85	43.03	132,829	-0.31(-0.72%)
Dec 11, 2015	43.96	44.18	42.63	43.34	144,239	-1.26(-2.83%)
Dec 10, 2015	45.60	45.90	44.51	44.60	58,437	-1.18(-2.58%)
Dec 09, 2015	45.75	46.35	45.27	45.78	74,615	+0.03(+0.07%)
Dec 08, 2015	46.42	46.45	45.68	45.75	53,634	-1.10(-2.35%)
Dec 07, 2015	47.44	47.58	46.60	46.85	95,989	-0.76(-1.60%)
Dec 04, 2015	46.94	47.93	46.81	47.61	59,015	+0.66(+1.41%)
Dec 03, 2015	47.38	48.48	46.72	46.95	65,226	-0.38(-0.80%)
Dec 02, 2015	48.81	49.17	47.21	47.33	92,413	-1.60(-3.27%)
Dec 01, 2015	49.04	49.25	48.56	48.93	92,559	+0.12(+0.25%)
Nov 30, 2015	49.59	49.79	48.74	48.81	93,644	-0.63(-1.27%)
Nov 27, 2015	49.00	49.84	48.84	49.44	134,628	+0.54(+1.10%)
Nov 25, 2015	47.90	48.90	48.90	48.90	208,200	+0.87(+1.81%)
Nov 24, 2015	47.80	48.36	47.62	48.03	118,204	+0.02(+0.04%)
Nov 23, 2015	48.11	48.52	47.81	48.01	124,237	-0.28(-0.58%)
Nov 20, 2015	48.74	49.26	48.05	48.29	82,507	-0.29(-0.60%)
Nov 19, 2015	49.01	49.10	47.91	48.58	82,503	-0.32(-0.65%)
Nov 18, 2015	47.59	49.11	46.98	48.90	91,682	+1.52(+3.21%)
Nov 17, 2015	49.29	49.37	47.26	47.38	82,333	-1.91(-3.88%)
Nov 16, 2015	49.66	50.13	49.10	49.29	81,354	-0.27(-0.54%)
Nov 13, 2015	48.57	49.79	48.53	49.56	186,691	+0.59(+1.20%)
Nov 12, 2015	51.12	51.12	48.87	48.97	107,564	-2.32(-4.52%)
Nov 11, 2015	51.46	51.62	50.90	51.29	62,013	+0.07(+0.14%)
Nov 10, 2015	50.26	51.49	50.26	51.22	81,649	+0.96(+1.91%)
Nov 09, 2015	50.94	51.30	50.06	50.26	149,535	-0.92(-1.80%)
Nov 06, 2015	50.35	51.24	49.87	51.18	76,052	+0.59(+1.17%)
Nov 05, 2015	50.42	51.09	50.20	50.59	44,523	+0.22(+0.44%)
Nov 04, 2015	51.10	51.77	50.32	50.37	73,568	-0.76(-1.49%)
Nov 03, 2015	51.04	51.76	50.72	51.13	66,016	+0.07(+0.14%)
Nov 02, 2015	50.31	51.79	49.75	51.06	98,999	+0.63(+1.25%)
Oct 30, 2015	49.20	51.33	48.45	50.43	211,284	+1.79(+3.68%)
Oct 29, 2015	49.49	49.71	48.31	48.64	91,626	-1.21(-2.43%)
Oct 28, 2015	47.92	49.87	47.92	49.85	130,176	+1.81(+3.77%)
Oct 27, 2015	48.25	48.56	47.34	48.04	86,012	-0.55(-1.13%)
Oct 26, 2015	49.84	50.15	47.76	48.59	104,956	-1.21(-2.43%)
Oct 23, 2015	49.90	50.39	49.16	49.80	87,561	+0.23(+0.46%)
Oct 22, 2015	48.60	49.75	48.24	49.57	71,536	+1.17(+2.42%)
Oct 21, 2015	48.33	48.58	47.73	48.40	80,680	-0.05(-0.10%)
Oct 20, 2015	48.21	48.64	48.01	48.45	112,888	+0.07(+0.14%)
Oct 19, 2015	48.03	48.53	47.69	48.38	86,549	+0.14(+0.29%)
Oct 16, 2015	48.61	48.62	47.72	48.24	119,196	-0.16(-0.33%)
Oct 15, 2015	48.02	48.55	47.61	48.40	108,678	+0.44(+0.92%)
Oct 14, 2015	48.33	48.69	47.84	47.96	76,825	-0.30(-0.62%)
Oct 13, 2015	48.43	48.67	48.10	48.26	69,188	-0.10(-0.21%)
Oct 12, 2015	48.71	48.74	47.92	48.36	156,961	-0.46(-0.94%)
Oct 09, 2015	49.02	50.18	48.54	48.82	113,124	-0.32(-0.65%)
Oct 08, 2015	48.99	49.28	48.53	49.14	90,855	+0.18(+0.37%)
Oct 07, 2015	47.77	49.00	47.54	48.96	133,079	+1.47(+3.10%)
Oct 06, 2015	47.73	48.34	47.44	47.49	111,462	-0.22(-0.46%)
Oct 05, 2015	47.07	48.03	47.07	47.71	114,212	+0.99(+2.12%)
Oct 02, 2015	45.71	46.89	45.48	46.72	102,209	+0.82(+1.79%)

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.