Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.02	45.70	45.70	45.70	40,881,740	-0.62(-1.34%)
Dec 30, 2015	46.43	46.50	46.30	46.33	24,225,968	-0.28(-0.60%)
Dec 29, 2015	46.49	46.72	46.47	46.61	39,567,668	+0.46(+1.00%)
Dec 28, 2015	46.15	46.18	46.00	46.15	37,191,664	-0.11(-0.24%)
Dec 24, 2015	46.14	46.26	46.26	46.26	14,069,484	-0.08(-0.17%)
Dec 23, 2015	46.00	46.36	45.98	46.33	38,264,992	+0.76(+1.67%)
Dec 22, 2015	45.37	45.63	45.21	45.57	37,670,388	+0.34(+0.76%)
Dec 21, 2015	45.53	45.58	45.02	45.23	37,092,460	+0.21(+0.46%)
Dec 18, 2015	45.28	45.34	45.01	45.02	53,994,720	-0.48(-1.05%)
Dec 17, 2015	46.03	46.04	45.49	45.50	52,436,416	-0.59(-1.27%)
Dec 16, 2015	45.69	46.17	45.48	46.08	58,525,376	+0.91(+2.02%)
Dec 15, 2015	45.23	45.38	45.07	45.17	49,092,288	+0.22(+0.50%)
Dec 14, 2015	45.07	45.13	44.48	44.95	41,787,268	+0.07(+0.15%)
Dec 11, 2015	45.14	45.20	44.82	44.88	38,812,040	-0.87(-1.91%)
Dec 10, 2015	45.95	46.01	45.69	45.75	26,269,338	+0.01(+0.02%)
Dec 09, 2015	45.96	46.31	45.51	45.74	34,537,060	-0.21(-0.45%)
Dec 08, 2015	45.84	46.04	45.70	45.95	34,117,504	-0.69(-1.47%)
Dec 07, 2015	46.72	46.75	46.47	46.64	38,704,088	-0.30(-0.64%)
Dec 04, 2015	46.40	46.99	46.38	46.94	30,305,756	+0.38(+0.81%)
Dec 03, 2015	47.03	47.05	46.37	46.56	34,861,628	-0.22(-0.48%)
Dec 02, 2015	47.07	47.20	46.72	46.79	27,770,502	-0.50(-1.06%)
Dec 01, 2015	47.17	47.32	47.05	47.29	45,351,736	+0.49(+1.06%)
Nov 30, 2015	46.90	46.92	46.75	46.79	30,285,806	-0.04(-0.08%)
Nov 27, 2015	46.88	46.91	46.79	46.83	8,295,596	+0.01(+0.02%)
Nov 25, 2015	46.79	46.82	46.82	46.82	17,305,270	+0.11(+0.23%)
Nov 24, 2015	46.37	46.78	46.34	46.72	28,160,544	+0.01(+0.02%)
Nov 23, 2015	46.88	46.99	46.61	46.71	25,187,024	-0.29(-0.62%)
Nov 20, 2015	47.25	47.33	46.97	47.00	23,977,712	-0.11(-0.23%)
Nov 19, 2015	47.15	47.29	47.08	47.11	25,897,706	+0.24(+0.51%)
Nov 18, 2015	46.59	46.93	46.50	46.87	20,065,114	+0.42(+0.91%)
Nov 17, 2015	46.52	46.69	46.36	46.45	29,108,840	+0.12(+0.27%)
Nov 16, 2015	45.78	46.33	45.76	46.32	21,955,102	+0.58(+1.27%)
Nov 13, 2015	45.90	45.97	45.67	45.74	34,020,836	-0.39(-0.84%)
Nov 12, 2015	46.34	46.51	46.13	46.13	41,360,600	-0.61(-1.30%)
Nov 11, 2015	46.91	46.94	46.66	46.74	18,430,682	+0.24(+0.51%)
Nov 10, 2015	46.32	46.52	46.24	46.50	18,757,236	-0.03(-0.07%)
Nov 09, 2015	46.72	46.78	46.35	46.53	30,960,950	-0.49(-1.03%)
Nov 06, 2015	46.94	47.06	46.71	47.02	22,711,964	-0.22(-0.46%)
Nov 05, 2015	47.41	47.47	47.12	47.23	28,058,312	-0.08(-0.18%)
Nov 04, 2015	47.62	47.64	47.18	47.32	27,243,354	-0.26(-0.55%)
Nov 03, 2015	47.28	47.70	47.22	47.58	18,512,244	-0.02(-0.03%)
Nov 02, 2015	47.40	47.60	47.35	47.60	19,117,224	+0.45(+0.95%)
Oct 30, 2015	47.26	47.47	47.13	47.15	24,775,488	-0.10(-0.21%)
Oct 29, 2015	47.03	47.29	47.03	47.25	16,645,932	-0.35(-0.73%)
Oct 28, 2015	47.48	47.86	47.16	47.60	22,456,786	+0.31(+0.65%)
Oct 27, 2015	47.35	47.43	47.21	47.29	18,879,656	-0.42(-0.87%)
Oct 26, 2015	47.81	47.83	47.67	47.70	18,188,144	-0.18(-0.37%)
Oct 23, 2015	47.83	47.98	47.68	47.88	21,578,336	+0.47(+0.99%)
Oct 22, 2015	47.15	47.60	47.13	47.41	36,741,464	+0.52(+1.12%)
Oct 21, 2015	47.20	47.22	46.86	46.89	16,501,695	-0.02(-0.05%)
Oct 20, 2015	46.89	47.03	46.85	46.91	16,758,765	-0.19(-0.41%)
Oct 19, 2015	47.06	47.11	46.92	47.10	15,274,207	-0.16(-0.34%)
Oct 16, 2015	47.23	47.31	47.07	47.26	30,293,236	-0.04(-0.08%)
Oct 15, 2015	46.88	47.33	46.83	47.30	28,327,228	+0.79(+1.71%)
Oct 14, 2015	46.54	46.69	46.37	46.51	26,910,078	+0.09(+0.20%)
Oct 13, 2015	46.38	46.78	46.37	46.42	25,299,080	-0.59(-1.26%)
Oct 12, 2015	47.01	47.08	46.91	47.01	11,973,514	-0.09(-0.20%)
Oct 09, 2015	47.10	47.21	46.95	47.10	21,862,632	+0.08(+0.18%)
Oct 08, 2015	46.34	47.02	46.34	47.02	21,872,508	+0.37(+0.79%)
Oct 07, 2015	46.58	46.77	46.26	46.65	26,569,074	+0.58(+1.26%)
Oct 06, 2015	46.01	46.25	45.96	46.07	23,502,498	+0.05(+0.12%)
Oct 05, 2015	45.69	46.04	45.69	46.01	35,962,568	+0.90(+1.98%)
Oct 02, 2015	44.17	45.13	44.07	45.12	26,951,004	+0.76(+1.70%)

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.