Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.00	47.70	47.70	47.70	493,800	+1.57(+3.40%)
Dec 30, 2015	44.00	46.56	43.84	46.13	522,057	+1.64(+3.69%)
Dec 29, 2015	44.20	44.49	43.19	44.49	403,281	+0.49(+1.11%)
Dec 28, 2015	44.20	44.20	42.18	44.00	677,764	-0.43(-0.97%)
Dec 24, 2015	45.17	44.43	44.43	44.43	345,800	-0.71(-1.57%)
Dec 23, 2015	43.60	45.27	43.20	45.14	737,722	+2.12(+4.93%)
Dec 22, 2015	42.88	44.13	42.22	43.02	896,555	+0.31(+0.73%)
Dec 21, 2015	41.71	43.41	41.23	42.71	893,115	+1.48(+3.59%)
Dec 18, 2015	40.25	41.47	39.77	41.23	1,160,152	+0.55(+1.35%)
Dec 17, 2015	41.00	41.49	39.67	40.68	783,314	-0.23(-0.56%)
Dec 16, 2015	39.72	41.22	39.46	40.91	859,795	+1.42(+3.60%)
Dec 15, 2015	38.96	39.74	38.36	39.49	692,613	+0.97(+2.52%)
Dec 14, 2015	38.50	38.99	37.76	38.52	705,930	-0.24(-0.62%)
Dec 11, 2015	39.60	39.78	37.89	38.76	723,574	-1.52(-3.77%)
Dec 10, 2015	40.08	40.84	39.31	40.28	485,195	-0.47(-1.15%)
Dec 09, 2015	37.94	40.75	37.88	40.75	640,898	+2.87(+7.58%)
Dec 08, 2015	37.09	38.84	36.57	37.88	501,100	-0.01(-0.03%)
Dec 07, 2015	38.51	38.57	36.21	37.89	1,060,898	-1.12(-2.87%)
Dec 04, 2015	40.03	40.27	38.16	39.01	689,436	-1.29(-3.20%)
Dec 03, 2015	41.17	41.17	39.75	40.30	720,539	-0.74(-1.80%)
Dec 02, 2015	41.75	42.12	40.60	41.04	576,661	-1.10(-2.61%)
Dec 01, 2015	42.39	42.73	41.47	42.14	831,041	-0.23(-0.54%)
Nov 30, 2015	41.73	42.75	41.15	42.37	719,243	+0.56(+1.34%)
Nov 27, 2015	42.53	43.02	41.66	41.81	152,086	-0.86(-2.02%)
Nov 25, 2015	42.92	42.67	42.67	42.67	315,300	-0.22(-0.51%)
Nov 24, 2015	42.11	43.36	41.99	42.89	383,849	+0.71(+1.68%)
Nov 23, 2015	41.68	42.43	41.50	42.18	375,560	+0.55(+1.32%)
Nov 20, 2015	41.92	42.03	41.31	41.63	437,753	-0.22(-0.53%)
Nov 19, 2015	42.12	42.64	41.39	41.85	265,947	-0.76(-1.78%)
Nov 18, 2015	42.36	43.08	41.60	42.61	291,939	+0.25(+0.59%)
Nov 17, 2015	42.91	43.00	42.10	42.36	271,232	-0.60(-1.40%)
Nov 16, 2015	42.00	43.06	41.52	42.96	458,325	+0.80(+1.90%)
Nov 13, 2015	42.97	43.05	41.71	42.16	511,461	-0.89(-2.07%)
Nov 12, 2015	43.60	44.11	43.01	43.05	632,025	-0.89(-2.03%)
Nov 11, 2015	45.01	45.01	43.44	43.94	292,217	-1.10(-2.44%)
Nov 10, 2015	44.75	45.62	44.69	45.04	401,322	+0.22(+0.49%)
Nov 09, 2015	45.15	45.69	44.23	44.82	260,012	-0.36(-0.80%)
Nov 06, 2015	45.71	45.91	44.73	45.18	398,313	-0.69(-1.50%)
Nov 05, 2015	44.85	46.13	44.83	45.87	504,617	+0.83(+1.84%)
Nov 04, 2015	44.68	45.93	44.06	45.04	558,123	+1.00(+2.27%)
Nov 03, 2015	43.08	44.26	42.68	44.04	434,376	+1.06(+2.47%)
Nov 02, 2015	42.70	44.15	42.61	42.98	379,538	-0.16(-0.37%)
Oct 30, 2015	42.59	43.94	41.96	43.14	377,902	+0.61(+1.43%)
Oct 29, 2015	42.10	43.07	41.81	42.53	407,072	+0.46(+1.09%)
Oct 28, 2015	40.89	42.42	40.81	42.07	390,488	+1.26(+3.09%)
Oct 27, 2015	42.11	42.32	40.67	40.81	546,454	-2.29(-5.31%)
Oct 26, 2015	43.89	43.89	43.00	43.10	312,558	-0.55(-1.26%)
Oct 23, 2015	44.00	44.46	43.42	43.65	412,265	-0.35(-0.80%)
Oct 22, 2015	44.85	44.90	43.36	44.00	335,612	-0.72(-1.61%)
Oct 21, 2015	44.99	45.42	43.76	44.72	241,421	-0.21(-0.47%)
Oct 20, 2015	43.37	45.03	43.25	44.93	497,438	+1.38(+3.17%)
Oct 19, 2015	43.06	43.98	42.68	43.55	328,262	+0.22(+0.51%)
Oct 16, 2015	44.09	44.59	43.26	43.33	336,858	-0.63(-1.43%)
Oct 15, 2015	44.33	45.00	43.55	43.96	1,564,361	-0.37(-0.83%)
Oct 14, 2015	42.75	44.56	42.50	44.33	499,456	+1.45(+3.38%)
Oct 13, 2015	43.02	43.54	42.51	42.88	494,688	-0.08(-0.19%)
Oct 12, 2015	44.34	44.34	42.62	42.96	688,607	-1.25(-2.83%)
Oct 09, 2015	44.33	44.94	43.81	44.21	402,549	-0.10(-0.23%)
Oct 08, 2015	43.46	44.80	43.30	44.31	591,612	+0.81(+1.86%)
Oct 07, 2015	42.39	43.87	41.84	43.50	678,574	+1.55(+3.69%)
Oct 06, 2015	41.39	42.28	41.39	41.95	490,664	+0.48(+1.16%)
Oct 05, 2015	41.50	42.30	41.36	41.47	1,182,103	+0.35(+0.85%)
Oct 02, 2015	41.05	41.70	40.40	41.12	1,174,581	-0.03(-0.07%)

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.