Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.30	46.20	46.20	46.20	271,367	-0.32(-0.68%)
Dec 30, 2015	46.53	47.09	46.48	46.52	206,809	-0.22(-0.47%)
Dec 29, 2015	46.51	46.79	46.30	46.74	219,640	+0.51(+1.10%)
Dec 28, 2015	45.90	46.23	45.68	46.23	268,710	+0.10(+0.21%)
Dec 24, 2015	46.21	46.14	46.14	46.14	152,319	-0.18(-0.39%)
Dec 23, 2015	45.94	46.39	45.46	46.32	323,571	+0.71(+1.56%)
Dec 22, 2015	45.27	45.83	45.17	45.61	245,048	+0.45(+1.00%)
Dec 21, 2015	45.50	45.71	44.95	45.16	309,121	+0.03(+0.06%)
Dec 18, 2015	45.51	45.92	45.09	45.13	606,890	-0.62(-1.35%)
Dec 17, 2015	47.07	47.07	45.73	45.74	376,991	-1.27(-2.70%)
Dec 16, 2015	47.06	47.45	46.24	47.01	405,738	+0.16(+0.35%)
Dec 15, 2015	46.48	46.97	46.40	46.85	349,051	+0.78(+1.69%)
Dec 14, 2015	46.23	46.58	45.72	46.07	320,229	+0.05(+0.10%)
Dec 11, 2015	46.18	46.78	45.87	46.02	408,103	-1.02(-2.17%)
Dec 10, 2015	47.33	47.56	47.02	47.04	359,627	-0.31(-0.65%)
Dec 09, 2015	48.21	48.99	47.28	47.35	318,862	-0.93(-1.93%)
Dec 08, 2015	48.42	48.97	48.04	48.28	256,018	-0.76(-1.55%)
Dec 07, 2015	49.36	49.70	49.01	49.04	356,063	-0.56(-1.12%)
Dec 04, 2015	49.07	49.89	47.87	49.60	272,272	+0.50(+1.02%)
Dec 03, 2015	49.82	50.03	49.03	49.10	277,936	-0.45(-0.91%)
Dec 02, 2015	49.68	50.37	49.50	49.55	332,585	-0.15(-0.31%)
Dec 01, 2015	48.62	49.74	48.36	49.71	380,482	+1.23(+2.54%)
Nov 30, 2015	48.70	48.96	48.44	48.47	505,995	-0.20(-0.41%)
Nov 27, 2015	48.06	48.92	48.03	48.68	197,405	+0.54(+1.12%)
Nov 25, 2015	47.91	48.14	48.14	48.14	214,286	+0.16(+0.34%)
Nov 24, 2015	47.61	48.09	47.34	47.97	264,630	+0.27(+0.56%)
Nov 23, 2015	47.28	47.82	47.28	47.70	216,102	+0.21(+0.45%)
Nov 20, 2015	47.17	47.87	47.17	47.49	354,544	+0.59(+1.25%)
Nov 19, 2015	47.13	47.37	46.77	46.91	596,221	-0.31(-0.65%)
Nov 18, 2015	46.45	47.26	46.19	47.21	276,099	+1.08(+2.33%)
Nov 17, 2015	46.71	46.94	46.02	46.14	333,937	-0.56(-1.19%)
Nov 16, 2015	46.43	47.00	46.17	46.70	266,280	+0.22(+0.48%)
Nov 13, 2015	46.02	46.95	46.02	46.47	157,958	+0.15(+0.33%)
Nov 12, 2015	47.08	47.36	46.23	46.32	217,117	-1.17(-2.47%)
Nov 11, 2015	47.30	47.80	47.09	47.49	410,833	+0.38(+0.80%)
Nov 10, 2015	46.72	47.42	46.64	47.12	400,455	+0.25(+0.53%)
Nov 09, 2015	47.47	47.80	46.82	46.87	245,168	-0.60(-1.26%)
Nov 06, 2015	47.13	47.55	46.55	47.46	298,713	+0.03(+0.06%)
Nov 05, 2015	47.45	47.67	46.95	47.44	318,068	-0.04(-0.08%)
Nov 04, 2015	47.76	48.04	47.40	47.47	246,655	-0.29(-0.60%)
Nov 03, 2015	47.34	48.07	47.21	47.76	634,559	+0.47(+1.00%)
Nov 02, 2015	46.42	47.49	46.11	47.29	505,922	+0.86(+1.84%)
Oct 30, 2015	45.82	47.12	45.82	46.44	540,825	+0.59(+1.28%)
Oct 29, 2015	45.39	46.33	44.58	45.85	446,063	+0.13(+0.29%)
Oct 28, 2015	43.96	45.82	43.96	45.71	477,927	+1.97(+4.51%)
Oct 27, 2015	44.08	44.20	43.53	43.74	330,656	-0.61(-1.37%)
Oct 26, 2015	44.17	44.54	43.86	44.35	238,207	+0.13(+0.30%)
Oct 23, 2015	44.20	44.41	43.60	44.21	226,690	+0.28(+0.63%)
Oct 22, 2015	42.70	44.09	42.36	43.93	380,779	+1.48(+3.49%)
Oct 21, 2015	43.60	43.62	42.38	42.45	387,317	-1.04(-2.39%)
Oct 20, 2015	43.43	44.18	43.29	43.49	486,425	-0.06(-0.13%)
Oct 19, 2015	43.14	44.20	43.14	43.55	211,312	+0.08(+0.18%)
Oct 16, 2015	44.10	44.37	43.17	43.47	344,522	-0.63(-1.42%)
Oct 15, 2015	44.24	44.27	43.51	44.10	377,188	-0.05(-0.11%)
Oct 14, 2015	44.54	44.92	44.14	44.15	335,147	-0.38(-0.86%)
Oct 13, 2015	45.07	45.41	44.40	44.53	262,654	-0.77(-1.70%)
Oct 12, 2015	45.27	45.32	44.87	45.30	311,125	+0.08(+0.17%)
Oct 09, 2015	44.58	45.33	44.58	45.22	352,453	+0.77(+1.73%)
Oct 08, 2015	43.93	44.52	43.88	44.45	417,663	+0.52(+1.18%)
Oct 07, 2015	44.01	44.18	43.38	43.94	300,212	+0.29(+0.66%)
Oct 06, 2015	43.46	44.17	43.34	43.65	411,858	+0.21(+0.49%)
Oct 05, 2015	42.62	43.55	42.62	43.44	357,631	+1.07(+2.52%)
Oct 02, 2015	41.89	42.38	41.14	42.37	492,801	+0.08(+0.18%)

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.