Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	49.79	49.70	49.70	49.70	18,227	-0.36(-0.72%)
Dec 30, 2015	50.03	50.22	49.99	50.06	19,660	-0.17(-0.33%)
Dec 29, 2015	50.24	50.38	50.21	50.23	17,458	+0.82(+1.65%)
Dec 28, 2015	49.41	49.44	49.28	49.41	17,885	+0.37(+0.75%)
Dec 24, 2015	49.18	49.05	49.05	49.05	37,866	-0.89(-1.79%)
Dec 23, 2015	49.75	49.97	49.72	49.94	20,986	+0.54(+1.10%)
Dec 22, 2015	49.20	49.41	49.11	49.40	27,000	+0.26(+0.52%)
Dec 21, 2015	49.07	49.17	48.74	49.14	32,801	+0.16(+0.33%)
Dec 18, 2015	49.12	49.18	48.88	48.98	24,646	-0.31(-0.63%)
Dec 17, 2015	49.64	49.65	49.22	49.29	34,091	-0.23(-0.46%)
Dec 16, 2015	49.19	49.55	48.95	49.52	29,245	+0.56(+1.14%)
Dec 15, 2015	48.93	49.23	48.90	48.96	74,450	-0.16(-0.33%)
Dec 14, 2015	49.09	49.27	48.76	49.12	78,291	+0.49(+1.01%)
Dec 11, 2015	48.71	48.71	48.44	48.63	75,344	-0.67(-1.37%)
Dec 10, 2015	49.34	49.55	49.28	49.31	58,936	+0.19(+0.38%)
Dec 09, 2015	49.27	49.54	48.95	49.12	229,635	-0.57(-1.15%)
Dec 08, 2015	49.49	49.70	49.30	49.70	38,058	-0.49(-0.97%)
Dec 07, 2015	50.18	50.19	49.91	50.19	45,716	+0.03(+0.05%)
Dec 04, 2015	49.65	50.18	49.65	50.16	43,682	+0.41(+0.83%)
Dec 03, 2015	50.23	50.23	49.54	49.75	86,429	-0.49(-0.97%)
Dec 02, 2015	50.48	50.60	50.16	50.24	37,566	-0.32(-0.63%)
Dec 01, 2015	50.47	50.59	50.42	50.56	39,602	+0.57(+1.15%)
Nov 30, 2015	50.17	50.17	49.97	49.98	26,615	-0.07(-0.13%)
Nov 27, 2015	50.09	50.12	50.03	50.05	9,551	-0.16(-0.32%)
Nov 25, 2015	50.17	50.21	50.21	50.21	16,841	-0.17(-0.33%)
Nov 24, 2015	50.18	50.46	50.07	50.38	30,668	+0.45(+0.90%)
Nov 23, 2015	49.90	50.06	49.87	49.93	33,736	-0.13(-0.25%)
Nov 20, 2015	50.12	50.12	50.03	50.06	9,725	+0.49(+0.99%)
Nov 19, 2015	49.58	49.63	49.50	49.57	19,182	+0.04(+0.09%)
Nov 18, 2015	49.11	49.55	49.11	49.53	6,851	+0.19(+0.38%)
Nov 17, 2015	49.33	49.57	49.26	49.34	21,595	+0.15(+0.31%)
Nov 16, 2015	49.05	49.22	48.90	49.19	36,728	+0.55(+1.13%)
Nov 13, 2015	48.94	48.94	48.63	48.64	18,475	+0.05(+0.10%)
Nov 12, 2015	48.76	48.82	48.58	48.59	6,144	-0.47(-0.96%)
Nov 11, 2015	49.01	49.23	49.01	49.06	24,782	+0.50(+1.02%)
Nov 10, 2015	48.46	48.59	48.46	48.57	11,051	+0.34(+0.70%)
Nov 09, 2015	48.47	48.47	48.06	48.23	19,374	-0.46(-0.94%)
Nov 06, 2015	48.81	48.81	48.52	48.69	14,477	-0.11(-0.22%)
Nov 05, 2015	48.91	48.91	48.72	48.79	17,125	+0.34(+0.70%)
Nov 04, 2015	48.72	48.72	48.42	48.46	34,623	-0.66(-1.34%)
Nov 03, 2015	49.06	49.28	49.03	49.12	43,078	-0.07(-0.14%)
Nov 02, 2015	48.81	49.20	48.75	49.18	24,795	+0.47(+0.97%)
Oct 30, 2015	49.02	49.02	48.70	48.71	21,408	-0.29(-0.59%)
Oct 29, 2015	48.91	49.04	48.82	49.00	13,848	-0.30(-0.62%)
Oct 28, 2015	49.01	49.30	48.83	49.30	46,174	+0.35(+0.71%)
Oct 27, 2015	49.03	49.03	48.80	48.95	25,285	-0.19(-0.39%)
Oct 26, 2015	49.17	49.24	49.08	49.15	24,637	-0.35(-0.70%)
Oct 23, 2015	49.28	49.59	49.21	49.49	20,645	+0.17(+0.34%)
Oct 22, 2015	49.07	49.54	49.06	49.33	100,817	+0.70(+1.44%)
Oct 21, 2015	48.79	48.81	48.60	48.63	27,278	+0.40(+0.82%)
Oct 20, 2015	48.28	48.34	48.14	48.23	19,513	-0.51(-1.06%)
Oct 19, 2015	48.54	48.74	48.51	48.74	16,140	+0.08(+0.16%)
Oct 16, 2015	48.65	48.68	48.39	48.67	37,791	-0.38(-0.78%)
Oct 15, 2015	48.63	49.05	48.63	49.05	79,695	+1.35(+2.84%)
Oct 14, 2015	47.81	48.07	47.63	47.70	21,002	-0.29(-0.60%)
Oct 13, 2015	48.08	48.36	47.91	47.99	349,630	-0.14(-0.30%)
Oct 12, 2015	48.12	48.13	48.02	48.13	9,413	+0.03(+0.07%)
Oct 09, 2015	48.08	48.20	48.01	48.09	45,964	-0.07(-0.15%)
Oct 08, 2015	47.83	48.25	47.77	48.17	30,442	+0.05(+0.10%)
Oct 07, 2015	48.00	48.18	47.89	48.12	163,708	+0.24(+0.51%)
Oct 06, 2015	47.85	47.97	47.70	47.88	16,799	-0.28(-0.58%)
Oct 05, 2015	47.74	48.33	47.72	48.15	45,233	+1.11(+2.37%)
Oct 02, 2015	46.21	47.05	46.09	47.04	59,033	+0.46(+0.98%)

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.