Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	47.65	47.34	47.34	47.34	223,031	-0.43(-0.89%)
Dec 30, 2015	47.92	48.45	47.54	47.77	220,679	-0.39(-0.80%)
Dec 29, 2015	47.17	48.38	46.99	48.15	412,456	+1.34(+2.85%)
Dec 28, 2015	47.78	47.78	46.37	46.82	458,178	-1.34(-2.77%)
Dec 24, 2015	47.95	48.15	48.15	48.15	196,352	+0.34(+0.70%)
Dec 23, 2015	46.78	48.00	46.41	47.81	405,475	+1.61(+3.49%)
Dec 22, 2015	45.62	46.41	45.23	46.20	497,508	+0.65(+1.43%)
Dec 21, 2015	45.08	45.68	44.90	45.55	369,300	+0.75(+1.68%)
Dec 18, 2015	45.07	45.08	44.39	44.80	713,300	-0.45(-0.98%)
Dec 17, 2015	46.38	46.52	45.12	45.24	351,846	-0.90(-1.95%)
Dec 16, 2015	46.24	46.61	45.45	46.14	410,930	+0.30(+0.65%)
Dec 15, 2015	46.45	46.95	45.43	45.85	468,379	-0.45(-0.96%)
Dec 14, 2015	46.90	47.25	45.96	46.29	298,745	-0.48(-1.04%)
Dec 11, 2015	47.26	47.46	46.41	46.78	434,585	-1.03(-2.15%)
Dec 10, 2015	48.13	48.31	47.57	47.81	384,881	-0.32(-0.66%)
Dec 09, 2015	48.18	49.46	47.88	48.12	269,017	-0.32(-0.65%)
Dec 08, 2015	49.44	49.71	48.29	48.44	202,641	-1.68(-3.36%)
Dec 07, 2015	50.82	51.15	49.78	50.12	199,836	-0.95(-1.86%)
Dec 04, 2015	50.78	51.15	50.56	51.07	187,342	+0.28(+0.55%)
Dec 03, 2015	51.32	51.63	50.13	50.79	303,074	-0.12(-0.23%)
Dec 02, 2015	51.08	51.47	50.66	50.91	216,269	-0.46(-0.89%)
Dec 01, 2015	51.55	51.97	51.01	51.37	258,252	-0.11(-0.21%)
Nov 30, 2015	51.44	52.26	50.93	51.48	229,763	+0.09(+0.17%)
Nov 27, 2015	51.30	51.61	50.80	51.39	139,705	-0.03(-0.06%)
Nov 25, 2015	51.73	51.42	51.42	51.42	349,048	-0.59(-1.14%)
Nov 24, 2015	50.80	52.30	50.66	52.01	335,279	+1.02(+2.00%)
Nov 23, 2015	50.73	51.77	50.73	50.99	211,558	+0.03(+0.06%)
Nov 20, 2015	51.08	51.70	50.51	50.96	489,911	+0.22(+0.43%)
Nov 19, 2015	50.76	50.97	50.35	50.74	133,334	+0.01(+0.02%)
Nov 18, 2015	49.98	50.82	49.59	50.73	244,292	+1.22(+2.46%)
Nov 17, 2015	50.11	50.54	49.48	49.52	221,760	-0.55(-1.11%)
Nov 16, 2015	48.90	50.12	48.75	50.07	394,581	+1.01(+2.06%)
Nov 13, 2015	49.11	50.03	48.88	49.06	232,969	-0.23(-0.46%)
Nov 12, 2015	50.91	51.03	49.26	49.29	281,744	-2.17(-4.21%)
Nov 11, 2015	51.89	51.93	51.22	51.46	163,638	-0.24(-0.46%)
Nov 10, 2015	51.54	51.92	51.00	51.69	230,815	-0.09(-0.17%)
Nov 09, 2015	52.24	52.46	51.35	51.78	408,328	-0.46(-0.87%)
Nov 06, 2015	52.49	52.73	51.49	52.24	220,215	-0.53(-1.01%)
Nov 05, 2015	52.70	52.98	52.02	52.77	321,608	+0.03(+0.06%)
Nov 04, 2015	53.46	53.57	52.46	52.74	519,850	-0.40(-0.75%)
Nov 03, 2015	52.63	54.09	52.51	53.14	369,369	+0.07(+0.13%)
Nov 02, 2015	52.16	53.50	51.77	53.07	404,477	+0.98(+1.88%)
Oct 30, 2015	51.36	52.42	50.95	52.09	367,790	+0.97(+1.90%)
Oct 29, 2015	51.35	51.35	50.92	51.12	261,024	-0.45(-0.86%)
Oct 28, 2015	52.12	52.12	50.36	51.57	715,905	-0.46(-0.88%)
Oct 27, 2015	49.20	52.17	49.20	52.02	618,526	+1.82(+3.63%)
Oct 26, 2015	49.63	50.50	49.46	50.20	580,202	+0.56(+1.14%)
Oct 23, 2015	49.78	50.09	48.82	49.64	363,373	+0.44(+0.88%)
Oct 22, 2015	48.27	49.76	48.15	49.20	283,198	+1.09(+2.26%)
Oct 21, 2015	48.46	49.07	48.03	48.11	204,164	-0.33(-0.67%)
Oct 20, 2015	47.72	48.91	47.52	48.44	226,175	+0.75(+1.58%)
Oct 19, 2015	47.20	48.35	47.20	47.69	348,869	+0.19(+0.40%)
Oct 16, 2015	47.96	48.46	46.93	47.50	224,739	-0.50(-1.05%)
Oct 15, 2015	48.32	48.32	46.76	48.00	354,260	-0.48(-1.00%)
Oct 14, 2015	49.27	49.60	48.30	48.49	319,580	-0.84(-1.71%)
Oct 13, 2015	49.77	50.35	49.30	49.33	267,056	-0.69(-1.38%)
Oct 12, 2015	50.70	50.78	49.85	50.02	226,672	-0.60(-1.19%)
Oct 09, 2015	50.11	51.06	50.11	50.63	305,639	+0.76(+1.53%)
Oct 08, 2015	48.64	50.08	48.64	49.86	848,783	+1.12(+2.29%)
Oct 07, 2015	49.05	49.76	48.11	48.75	605,527	+0.15(+0.31%)
Oct 06, 2015	48.63	49.27	48.41	48.60	327,604	-0.11(-0.22%)
Oct 05, 2015	47.35	48.91	47.35	48.71	262,807	+1.72(+3.66%)
Oct 02, 2015	45.37	46.99	45.04	46.98	209,928	+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.