Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		48.30	48.30	48.30	0	-0.74(-1.51%)
Dec 30, 2015	49.11	49.23	48.72	49.04	66,155	-0.71(-1.43%)
Dec 29, 2015	49.66	49.86	49.34	49.75	145,644	+0.30(+0.61%)
Dec 24, 2015		49.45	49.45	49.45	0	+0.03(+0.06%)
Dec 23, 2015	49.57	49.63	49.30	49.42	75,606	+0.05(+0.10%)
Dec 22, 2015	49.08	49.46	48.60	49.37	126,189	+0.42(+0.86%)
Dec 21, 2015	49.26	49.50	48.80	48.95	124,471	-0.08(-0.16%)
Dec 18, 2015	50.30	50.43	48.85	49.03	448,451	-1.47(-2.91%)
Dec 17, 2015	50.63	50.96	50.23	50.50	193,378	-0.20(-0.39%)
Dec 16, 2015	50.68	50.81	50.24	50.70	238,709	+0.01(+0.02%)
Dec 15, 2015	50.52	50.99	50.31	50.69	133,768	+0.41(+0.82%)
Dec 14, 2015	50.62	50.96	50.02	50.28	129,801	-0.34(-0.67%)
Dec 11, 2015	51.08	51.14	50.33	50.62	140,147	-0.73(-1.42%)
Dec 10, 2015	51.86	51.86	50.88	51.35	253,026	-0.58(-1.12%)
Dec 09, 2015	52.00	52.20	51.50	51.93	592,568	-1.96(-3.64%)
Dec 08, 2015	53.76	53.99	52.88	53.89	73,606	-0.29(-0.54%)
Dec 07, 2015	55.05	55.05	53.73	54.18	125,814	-1.03(-1.87%)
Dec 04, 2015	54.75	55.58	54.72	55.21	123,875	+0.37(+0.67%)
Dec 03, 2015	54.99	55.02	54.39	54.84	97,996	+0.09(+0.16%)
Dec 02, 2015	55.56	55.82	54.65	54.75	74,411	-0.77(-1.39%)
Dec 01, 2015	54.40	55.60	54.26	55.52	110,464	+1.22(+2.25%)
Nov 30, 2015	54.10	54.62	53.97	54.30	146,155	+0.27(+0.50%)
Nov 27, 2015	54.02	54.10	53.35	54.03	54,109	-0.07(-0.13%)
Nov 26, 2015	53.99	54.20	53.61	54.10	30,984	-0.03(-0.06%)
Nov 25, 2015	54.26	54.57	54.09	54.13	57,985	-0.22(-0.40%)
Nov 24, 2015	54.13	54.51	53.97	54.35	99,882	+0.03(+0.06%)
Nov 23, 2015		54.50		54.32	53,086	+0.08(+0.15%)
Nov 20, 2015	53.62	54.35	53.53	54.24	68,876	+1.04(+1.95%)
Nov 19, 2015	53.62	53.76	53.16	53.20	64,070	-0.30(-0.56%)
Nov 18, 2015	54.00	54.00	53.41	53.50	25,448	-0.50(-0.93%)
Nov 17, 2015	53.62	54.19	53.25	54.00	101,173	+0.50(+0.93%)
Nov 16, 2015	52.88	53.75	52.60	53.50	32,492	+0.66(+1.25%)
Nov 13, 2015	53.23	53.50	52.75	52.84	54,771	-0.54(-1.01%)
Nov 12, 2015	53.80	54.07	53.16	53.38	0	-0.47(-0.87%)
Nov 11, 2015		54.03	53.64	53.85	28,390	+0.01(+0.02%)
Nov 10, 2015	53.90	54.07	53.45	53.84	38,875	-0.07(-0.13%)
Nov 09, 2015	53.91	54.00	53.36	53.91	65,077	-0.14(-0.26%)
Nov 06, 2015	53.95	54.20	53.75	54.05	64,913	+0.09(+0.17%)
Nov 05, 2015	54.05	54.33	53.76	53.96	70,659	-0.09(-0.17%)
Nov 04, 2015	52.27	54.17	52.27	54.05	217,829	+1.69(+3.23%)
Nov 03, 2015	52.22	52.73	52.00	52.36	75,829	+0.10(+0.19%)
Nov 02, 2015	52.89	52.96	52.00	52.26	61,764	-0.71(-1.34%)
Oct 30, 2015	52.92	53.26	52.77	52.97	128,438	+0.05(+0.09%)
Oct 29, 2015	52.34	53.07	52.20	52.92	65,341	+0.42(+0.80%)
Oct 28, 2015	51.73	52.50	51.71	52.50	94,842	+0.98(+1.90%)
Oct 27, 2015	52.08	52.49	51.23	51.52	81,500	-0.66(-1.26%)
Oct 26, 2015	52.52	52.75	51.90	52.18	76,041	-0.30(-0.57%)
Oct 23, 2015	52.30	52.75	52.13	52.48	88,433	+0.29(+0.56%)
Oct 22, 2015	51.44	52.32	51.33	52.19	93,782	+0.92(+1.79%)
Oct 21, 2015	51.70	52.31	51.05	51.27	132,780	-0.42(-0.81%)
Oct 20, 2015	50.55	51.94	50.54	51.69	103,651	+1.13(+2.23%)
Oct 19, 2015	50.39	50.90	50.17	50.56	48,896	+0.20(+0.40%)
Oct 16, 2015	50.53	50.80	50.33	50.36	50,652	-0.25(-0.49%)
Oct 15, 2015	50.31	50.97	50.31	50.61	92,619	+0.44(+0.88%)
Oct 14, 2015	50.81	50.90	50.11	50.17	78,008	-0.65(-1.28%)
Oct 13, 2015	51.33	51.35	50.53	50.82	83,409	-0.46(-0.90%)
Oct 09, 2015		51.28	51.28	51.28	0	-0.10(-0.19%)
Oct 08, 2015	51.05	51.60	51.03	51.38	79,803	+0.13(+0.25%)
Oct 07, 2015	50.99	51.59	50.72	51.25	96,390	+0.33(+0.65%)
Oct 06, 2015	50.31	50.97	50.15	50.92	121,054	+0.61(+1.21%)
Oct 05, 2015	49.28	50.48	49.28	50.31	526,800	+1.07(+2.17%)
Oct 02, 2015	49.61	49.61	48.54	49.24	111,321	-0.86(-1.72%)

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.