Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	47.65	47.34	47.34	47.34	223,027	-0.43(-0.89%)
Dec 30, 2015	47.92	48.45	47.54	47.77	220,675	-0.39(-0.80%)
Dec 29, 2015	47.17	48.38	46.99	48.15	412,449	+1.34(+2.85%)
Dec 28, 2015	47.78	47.78	46.37	46.82	458,170	-1.34(-2.77%)
Dec 24, 2015	47.95	48.15	48.15	48.15	196,348	+0.34(+0.70%)
Dec 23, 2015	46.78	48.00	46.41	47.82	405,468	+1.61(+3.49%)
Dec 22, 2015	45.62	46.41	45.23	46.20	497,499	+0.65(+1.43%)
Dec 21, 2015	45.08	45.68	44.90	45.55	369,294	+0.75(+1.68%)
Dec 18, 2015	45.07	45.08	44.39	44.80	713,287	-0.45(-0.98%)
Dec 17, 2015	46.38	46.52	45.12	45.24	351,840	-0.90(-1.95%)
Dec 16, 2015	46.24	46.61	45.45	46.14	410,923	+0.30(+0.65%)
Dec 15, 2015	46.45	46.95	45.43	45.85	468,370	-0.45(-0.96%)
Dec 14, 2015	46.91	47.25	45.97	46.29	298,739	-0.48(-1.04%)
Dec 11, 2015	47.26	47.46	46.41	46.78	434,577	-1.03(-2.15%)
Dec 10, 2015	48.13	48.32	47.57	47.81	384,874	-0.32(-0.66%)
Dec 09, 2015	48.18	49.46	47.89	48.12	269,012	-0.32(-0.65%)
Dec 08, 2015	49.44	49.72	48.29	48.44	202,638	-1.68(-3.36%)
Dec 07, 2015	50.82	51.15	49.79	50.12	199,833	-0.95(-1.86%)
Dec 04, 2015	50.78	51.15	50.56	51.07	187,338	+0.28(+0.55%)
Dec 03, 2015	51.32	51.64	50.13	50.79	303,069	-0.12(-0.23%)
Dec 02, 2015	51.08	51.47	50.66	50.91	216,265	-0.46(-0.89%)
Dec 01, 2015	51.55	51.97	51.01	51.37	258,247	-0.11(-0.21%)
Nov 30, 2015	51.44	52.26	50.93	51.48	229,759	+0.09(+0.17%)
Nov 27, 2015	51.30	51.61	50.80	51.39	139,702	-0.03(-0.06%)
Nov 25, 2015	51.73	51.42	51.42	51.42	349,041	-0.59(-1.14%)
Nov 24, 2015	50.80	52.30	50.67	52.01	335,273	+1.02(+2.00%)
Nov 23, 2015	50.74	51.77	50.74	50.99	211,554	+0.03(+0.06%)
Nov 20, 2015	51.08	51.70	50.51	50.96	489,902	+0.22(+0.43%)
Nov 19, 2015	50.76	50.97	50.35	50.74	133,332	+0.01(+0.02%)
Nov 18, 2015	49.98	50.82	49.59	50.74	244,287	+1.22(+2.46%)
Nov 17, 2015	50.11	50.54	49.48	49.52	221,756	-0.55(-1.11%)
Nov 16, 2015	48.90	50.12	48.75	50.07	394,574	+1.01(+2.06%)
Nov 13, 2015	49.11	50.03	48.88	49.06	232,965	-0.23(-0.46%)
Nov 12, 2015	50.91	51.03	49.26	49.29	281,739	-2.17(-4.21%)
Nov 11, 2015	51.89	51.93	51.22	51.46	163,635	-0.24(-0.46%)
Nov 10, 2015	51.54	51.92	51.00	51.69	230,811	-0.09(-0.17%)
Nov 09, 2015	52.24	52.46	51.35	51.78	408,321	-0.46(-0.87%)
Nov 06, 2015	52.49	52.73	51.49	52.24	220,211	-0.53(-1.01%)
Nov 05, 2015	52.70	52.98	52.02	52.77	321,602	+0.03(+0.06%)
Nov 04, 2015	53.46	53.58	52.46	52.74	519,840	-0.40(-0.74%)
Nov 03, 2015	52.63	54.09	52.51	53.14	369,362	+0.07(+0.13%)
Nov 02, 2015	52.16	53.51	51.77	53.07	404,470	+0.98(+1.88%)
Oct 30, 2015	51.36	52.42	50.95	52.09	367,784	+0.97(+1.90%)
Oct 29, 2015	51.35	51.35	50.92	51.12	261,019	-0.45(-0.86%)
Oct 28, 2015	52.12	52.12	50.36	51.57	715,892	-0.46(-0.88%)
Oct 27, 2015	49.20	52.17	49.20	52.02	618,515	+1.82(+3.63%)
Oct 26, 2015	49.63	50.50	49.46	50.20	580,192	+0.56(+1.14%)
Oct 23, 2015	49.79	50.09	48.83	49.64	363,367	+0.44(+0.88%)
Oct 22, 2015	48.27	49.76	48.15	49.20	283,193	+1.09(+2.26%)
Oct 21, 2015	48.46	49.07	48.03	48.11	204,161	-0.33(-0.67%)
Oct 20, 2015	47.72	48.91	47.52	48.44	226,171	+0.75(+1.58%)
Oct 19, 2015	47.20	48.35	47.20	47.69	348,862	+0.19(+0.40%)
Oct 16, 2015	47.96	48.46	46.94	47.50	224,735	-0.50(-1.05%)
Oct 15, 2015	48.32	48.32	46.76	48.00	354,254	-0.48(-1.00%)
Oct 14, 2015	49.27	49.60	48.30	48.49	319,574	-0.84(-1.71%)
Oct 13, 2015	49.78	50.35	49.30	49.33	267,051	-0.69(-1.38%)
Oct 12, 2015	50.71	50.78	49.85	50.02	226,668	-0.60(-1.19%)
Oct 09, 2015	50.11	51.06	50.11	50.63	305,633	+0.76(+1.53%)
Oct 08, 2015	48.64	50.08	48.64	49.86	848,767	+1.12(+2.29%)
Oct 07, 2015	49.05	49.76	48.11	48.75	605,516	+0.15(+0.31%)
Oct 06, 2015	48.63	49.27	48.41	48.60	327,599	-0.11(-0.22%)
Oct 05, 2015	47.35	48.91	47.35	48.71	262,803	+1.72(+3.66%)
Oct 02, 2015	45.37	46.99	45.05	46.98	209,924	+1.18(+2.57%)

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.