Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	41.54	41.25	41.25	41.25	2,730,745	-0.44(-1.05%)
Dec 30, 2015	41.92	42.25	41.62	41.68	2,324,821	-0.39(-0.92%)
Dec 29, 2015	42.03	42.37	41.78	42.07	3,264,297	+0.39(+0.93%)
Dec 28, 2015	42.09	42.17	41.41	41.68	2,414,022	-0.52(-1.24%)
Dec 24, 2015	42.17	42.21	42.21	42.21	1,243,874	-0.02(-0.06%)
Dec 23, 2015	41.50	42.40	41.44	42.23	4,513,941	+1.17(+2.84%)
Dec 22, 2015	40.42	41.48	40.32	41.06	7,817,571	+0.87(+2.17%)
Dec 21, 2015	39.84	40.34	39.71	40.19	7,089,178	+0.77(+1.95%)
Dec 18, 2015	39.71	40.03	39.35	39.42	10,824,141	-0.31(-0.78%)
Dec 17, 2015	41.16	41.35	39.72	39.73	5,647,139	-1.47(-3.58%)
Dec 16, 2015	40.66	41.37	40.40	41.21	5,403,989	+1.12(+2.79%)
Dec 15, 2015	40.12	40.34	39.57	40.09	4,609,453	+0.16(+0.40%)
Dec 14, 2015	40.19	40.49	39.61	39.93	5,325,085	-0.39(-0.96%)
Dec 11, 2015	40.76	41.10	40.15	40.32	7,403,950	-1.01(-2.44%)
Dec 10, 2015	41.72	42.05	41.23	41.33	5,242,709	-0.42(-1.01%)
Dec 09, 2015	41.90	42.56	41.59	41.75	4,533,339	-0.26(-0.62%)
Dec 08, 2015	42.80	42.97	41.86	42.01	7,179,734	-1.36(-3.13%)
Dec 07, 2015	44.27	44.29	43.27	43.36	4,452,390	-1.06(-2.39%)
Dec 04, 2015	44.18	44.58	44.01	44.43	4,094,223	+0.34(+0.77%)
Dec 03, 2015	45.25	45.35	43.71	44.08	6,541,631	-1.20(-2.64%)
Dec 02, 2015	46.05	46.34	45.14	45.28	3,838,365	-1.05(-2.26%)
Dec 01, 2015	46.25	46.43	45.98	46.33	3,939,372	+0.23(+0.50%)
Nov 30, 2015	46.13	46.44	45.96	46.10	4,122,001	+0.05(+0.10%)
Nov 27, 2015	45.87	46.11	45.65	46.05	1,323,680	+0.12(+0.26%)
Nov 25, 2015	45.66	45.93	45.93	45.93	3,996,699	+0.21(+0.45%)
Nov 24, 2015	45.18	45.79	44.82	45.73	3,983,737	+0.37(+0.82%)
Nov 23, 2015	45.54	45.80	45.33	45.35	4,272,150	-0.29(-0.64%)
Nov 20, 2015	45.20	45.72	45.12	45.65	6,068,553	+0.65(+1.44%)
Nov 19, 2015	45.15	45.16	44.50	45.00	5,640,474	-0.09(-0.19%)
Nov 18, 2015	43.62	45.14	43.62	45.08	3,819,765	+1.14(+2.60%)
Nov 17, 2015	44.07	44.29	43.62	43.94	3,682,605	+0.02(+0.05%)
Nov 16, 2015	42.88	43.93	42.83	43.92	3,444,402	+1.03(+2.40%)
Nov 13, 2015	42.86	43.41	42.79	42.89	4,590,483	-0.06(-0.15%)
Nov 12, 2015	43.53	43.76	42.86	42.95	7,325,629	-1.05(-2.40%)
Nov 11, 2015	44.23	44.47	43.91	44.01	5,248,284	-0.56(-1.26%)
Nov 10, 2015	44.25	44.73	44.02	44.57	4,677,840	-0.10(-0.23%)
Nov 09, 2015	45.36	45.41	44.42	44.67	4,979,436	-0.68(-1.50%)
Nov 06, 2015	44.94	45.50	44.75	45.35	6,664,063	+0.09(+0.19%)
Nov 05, 2015	44.49	45.50	44.35	45.27	8,473,932	+0.73(+1.64%)
Nov 04, 2015	44.75	45.38	44.47	44.54	5,047,741	+0.00(+0.00%)
Nov 03, 2015	44.35	45.10	44.27	44.54	5,100,051	+0.02(+0.04%)
Nov 02, 2015	43.56	44.72	43.32	44.52	5,829,959	+0.64(+1.45%)
Oct 30, 2015	42.63	44.34	42.39	43.88	8,947,942	+1.26(+2.95%)
Oct 29, 2015	42.13	42.74	42.13	42.63	4,553,195	+0.18(+0.43%)
Oct 28, 2015	41.51	42.57	41.50	42.45	4,343,794	+1.04(+2.52%)
Oct 27, 2015	41.84	41.84	40.73	41.40	3,868,416	-0.81(-1.92%)
Oct 26, 2015	42.77	42.92	42.14	42.21	3,593,085	-0.42(-0.98%)
Oct 23, 2015	42.89	43.44	42.39	42.63	4,037,367	-0.03(-0.07%)
Oct 22, 2015	41.39	43.14	41.38	42.66	5,883,052	+1.44(+3.48%)
Oct 21, 2015	41.48	41.84	41.13	41.22	4,649,244	+0.12(+0.29%)
Oct 20, 2015	40.06	41.66	39.94	41.11	9,111,497	+0.86(+2.15%)
Oct 19, 2015	39.83	40.28	39.72	40.24	5,603,136	+0.09(+0.23%)
Oct 16, 2015	40.87	40.87	39.78	40.15	8,644,583	-0.75(-1.82%)
Oct 15, 2015	41.18	41.29	40.35	40.89	6,008,261	-0.51(-1.23%)
Oct 14, 2015	41.91	41.99	41.27	41.40	3,740,077	-0.59(-1.40%)
Oct 13, 2015	42.25	42.47	41.95	41.99	3,183,209	-0.50(-1.18%)
Oct 12, 2015	43.06	43.17	42.35	42.50	3,174,657	-0.53(-1.24%)
Oct 09, 2015	43.01	43.68	42.82	43.03	4,036,470	-0.38(-0.87%)
Oct 08, 2015	42.39	43.55	42.31	43.41	4,971,735	+0.93(+2.20%)
Oct 07, 2015	41.80	42.95	41.51	42.47	6,930,708	+1.20(+2.91%)
Oct 06, 2015	41.52	41.86	40.99	41.27	6,663,253	-0.14(-0.34%)
Oct 05, 2015	40.48	41.84	40.42	41.41	4,895,669	+1.07(+2.65%)
Oct 02, 2015	39.07	40.35	38.82	40.34	6,498,521	+0.64(+1.62%)

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.