Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.84	46.51	46.51	46.51	40,169,360	-0.63(-1.34%)
Dec 30, 2015	47.25	47.32	47.12	47.15	23,803,820	-0.29(-0.60%)
Dec 29, 2015	47.31	47.55	47.30	47.43	38,878,184	+0.47(+1.00%)
Dec 28, 2015	46.97	47.00	46.81	46.96	36,543,584	-0.11(-0.24%)
Dec 24, 2015	46.96	47.08	47.08	47.08	13,824,318	-0.08(-0.17%)
Dec 23, 2015	46.81	47.18	46.79	47.15	37,598,208	+0.78(+1.67%)
Dec 22, 2015	46.17	46.44	46.01	46.38	37,013,964	+0.35(+0.76%)
Dec 21, 2015	46.34	46.39	45.82	46.03	36,446,108	+0.21(+0.46%)
Dec 18, 2015	46.08	46.15	45.81	45.82	53,054,164	-0.49(-1.05%)
Dec 17, 2015	46.85	46.85	46.30	46.30	51,523,008	-0.60(-1.27%)
Dec 16, 2015	46.50	46.99	46.29	46.90	57,505,900	+0.93(+2.02%)
Dec 15, 2015	46.03	46.19	45.87	45.97	48,237,132	+0.23(+0.50%)
Dec 14, 2015	45.87	45.93	45.27	45.75	41,059,360	+0.07(+0.15%)
Dec 11, 2015	45.94	46.01	45.61	45.68	38,135,956	-0.89(-1.91%)
Dec 10, 2015	46.77	46.82	46.50	46.56	25,811,742	+0.01(+0.02%)
Dec 09, 2015	46.78	47.13	46.32	46.56	33,935,444	-0.21(-0.45%)
Dec 08, 2015	46.66	46.86	46.51	46.77	33,523,198	-0.70(-1.47%)
Dec 07, 2015	47.55	47.58	47.29	47.47	38,029,884	-0.31(-0.64%)
Dec 04, 2015	47.22	47.83	47.20	47.77	29,777,848	+0.38(+0.81%)
Dec 03, 2015	47.86	47.88	47.19	47.39	34,254,356	-0.23(-0.48%)
Dec 02, 2015	47.91	48.03	47.55	47.62	27,286,758	-0.51(-1.06%)
Dec 01, 2015	48.01	48.16	47.88	48.13	44,561,736	+0.50(+1.06%)
Nov 30, 2015	47.73	47.76	47.58	47.62	29,758,246	-0.04(-0.08%)
Nov 27, 2015	47.71	47.74	47.62	47.66	8,151,091	+0.01(+0.02%)
Nov 25, 2015	47.62	47.65	47.65	47.65	17,003,824	+0.11(+0.23%)
Nov 24, 2015	47.19	47.61	47.16	47.54	27,670,004	+0.01(+0.02%)
Nov 23, 2015	47.71	47.82	47.44	47.54	24,748,282	-0.30(-0.62%)
Nov 20, 2015	48.09	48.17	47.80	47.84	23,560,034	-0.11(-0.23%)
Nov 19, 2015	47.98	48.13	47.91	47.95	25,446,584	+0.24(+0.51%)
Nov 18, 2015	47.42	47.76	47.33	47.70	19,715,592	+0.43(+0.91%)
Nov 17, 2015	47.35	47.52	47.18	47.27	28,601,782	+0.12(+0.27%)
Nov 16, 2015	46.59	47.15	46.58	47.15	21,572,656	+0.59(+1.27%)
Nov 13, 2015	46.72	46.79	46.48	46.56	33,428,214	-0.39(-0.84%)
Nov 12, 2015	47.16	47.34	46.95	46.95	40,640,124	-0.62(-1.30%)
Nov 11, 2015	47.74	47.77	47.49	47.57	18,109,632	+0.24(+0.51%)
Nov 10, 2015	47.14	47.34	47.06	47.33	18,430,496	-0.03(-0.07%)
Nov 09, 2015	47.55	47.61	47.17	47.36	30,421,628	-0.49(-1.03%)
Nov 06, 2015	47.77	47.90	47.54	47.85	22,316,336	-0.22(-0.46%)
Nov 05, 2015	48.25	48.31	47.95	48.07	27,569,552	-0.09(-0.18%)
Nov 04, 2015	48.46	48.49	48.02	48.16	26,768,792	-0.27(-0.55%)
Nov 03, 2015	48.12	48.54	48.06	48.42	18,189,772	-0.02(-0.03%)
Nov 02, 2015	48.24	48.44	48.18	48.44	18,784,212	+0.46(+0.95%)
Oct 30, 2015	48.10	48.31	47.96	47.98	24,343,914	-0.10(-0.21%)
Oct 29, 2015	47.87	48.13	47.87	48.09	16,355,970	-0.35(-0.73%)
Oct 28, 2015	48.32	48.71	47.99	48.44	22,065,602	+0.31(+0.65%)
Oct 27, 2015	48.19	48.28	48.05	48.13	18,550,784	-0.42(-0.87%)
Oct 26, 2015	48.66	48.68	48.51	48.55	17,871,316	-0.18(-0.37%)
Oct 23, 2015	48.68	48.83	48.53	48.73	21,202,454	+0.48(+0.99%)
Oct 22, 2015	47.98	48.45	47.97	48.25	36,101,452	+0.53(+1.12%)
Oct 21, 2015	48.03	48.06	47.69	47.72	16,214,246	-0.02(-0.05%)
Oct 20, 2015	47.73	47.87	47.68	47.74	16,466,837	-0.20(-0.41%)
Oct 19, 2015	47.90	47.95	47.75	47.94	15,008,139	-0.16(-0.34%)
Oct 16, 2015	48.07	48.15	47.91	48.10	29,765,546	-0.04(-0.08%)
Oct 15, 2015	47.71	48.17	47.66	48.14	27,833,786	+0.81(+1.71%)
Oct 14, 2015	47.36	47.51	47.19	47.33	26,441,320	+0.09(+0.20%)
Oct 13, 2015	47.21	47.61	47.19	47.24	24,858,386	-0.60(-1.26%)
Oct 12, 2015	47.84	47.91	47.74	47.84	11,764,942	-0.09(-0.20%)
Oct 09, 2015	47.94	48.05	47.78	47.94	21,481,798	+0.09(+0.18%)
Oct 08, 2015	47.16	47.85	47.16	47.85	21,491,502	+0.38(+0.79%)
Oct 07, 2015	47.40	47.60	47.08	47.47	26,106,256	+0.59(+1.26%)
Oct 06, 2015	46.83	47.07	46.78	46.89	23,093,098	+0.05(+0.12%)
Oct 05, 2015	46.50	46.85	46.50	46.83	35,336,120	+0.91(+1.98%)
Oct 02, 2015	44.95	45.93	44.85	45.92	26,481,534	+0.77(+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.