Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	45.94	46.04	46.04	46.04	1,179,100	-0.27(-0.58%)
Dec 30, 2015	46.67	46.87	46.25	46.31	1,382,988	-0.63(-1.34%)
Dec 29, 2015	46.82	47.12	46.60	46.94	1,857,509	+0.93(+2.02%)
Dec 28, 2015	46.08	46.31	45.75	46.01	1,701,602	-0.55(-1.18%)
Dec 24, 2015	47.12	46.56	46.56	46.56	685,300	-0.81(-1.71%)
Dec 23, 2015	46.82	47.37	46.56	47.37	2,690,351	+2.65(+5.93%)
Dec 22, 2015	44.21	44.76	44.06	44.72	3,071,680	+1.03(+2.36%)
Dec 21, 2015	44.03	44.48	43.53	43.69	2,214,731	-0.17(-0.39%)
Dec 18, 2015	44.44	44.47	43.71	43.86	2,209,114	+0.15(+0.34%)
Dec 17, 2015	44.39	44.46	43.62	43.71	2,703,102	-1.23(-2.74%)
Dec 16, 2015	44.73	45.23	44.32	44.94	1,948,041	+0.13(+0.29%)
Dec 15, 2015	44.78	45.26	44.67	44.81	2,285,575	+0.43(+0.97%)
Dec 14, 2015	44.41	44.61	43.51	44.38	2,661,136	-0.37(-0.83%)
Dec 11, 2015	45.33	45.43	44.73	44.75	2,939,749	-1.70(-3.66%)
Dec 10, 2015	46.57	47.39	46.44	46.45	2,182,627	-0.64(-1.36%)
Dec 09, 2015	46.90	47.99	46.64	47.09	2,409,277	+1.17(+2.55%)
Dec 08, 2015	45.57	46.52	45.21	45.92	2,744,440	-0.50(-1.08%)
Dec 07, 2015	46.96	47.06	46.19	46.42	2,444,310	-2.35(-4.82%)
Dec 04, 2015	49.16	49.19	48.13	48.77	2,400,881	-0.51(-1.03%)
Dec 03, 2015	50.59	50.64	49.18	49.28	2,158,375	-0.63(-1.26%)
Dec 02, 2015	50.70	51.20	49.80	49.91	1,561,154	-0.52(-1.03%)
Dec 01, 2015	50.22	50.48	50.07	50.43	1,076,174	+0.49(+0.98%)
Nov 30, 2015	50.73	50.77	49.93	49.94	1,912,880	-0.52(-1.03%)
Nov 27, 2015	50.58	50.71	50.39	50.46	736,989	+0.11(+0.22%)
Nov 25, 2015	50.60	50.35	50.35	50.35	1,033,200	-0.25(-0.49%)
Nov 24, 2015	49.74	50.73	49.69	50.60	1,255,100	+1.04(+2.10%)
Nov 23, 2015	49.94	50.17	49.37	49.56	1,322,781	-0.40(-0.80%)
Nov 20, 2015	51.12	51.33	49.91	49.96	1,565,444	-1.57(-3.05%)
Nov 19, 2015	51.39	51.89	51.27	51.53	1,504,650	+0.41(+0.80%)
Nov 18, 2015	50.53	51.15	50.49	51.12	2,888,310	+1.34(+2.69%)
Nov 17, 2015	50.05	50.16	49.56	49.78	2,910,152	+0.13(+0.26%)
Nov 16, 2015	48.49	49.65	48.34	49.65	1,334,545	+1.17(+2.41%)
Nov 13, 2015	48.44	48.73	47.98	48.48	1,531,523	-0.22(-0.45%)
Nov 12, 2015	49.13	49.59	48.59	48.70	1,236,006	-1.02(-2.05%)
Nov 11, 2015	50.73	50.80	49.68	49.72	1,161,038	-0.79(-1.56%)
Nov 10, 2015	50.37	50.89	50.33	50.51	1,355,062	-1.51(-2.90%)
Nov 09, 2015	52.31	52.65	51.75	52.02	1,504,861	-0.16(-0.31%)
Nov 06, 2015	51.89	52.25	51.62	52.18	1,146,558	-0.52(-0.99%)
Nov 05, 2015	52.93	53.28	52.59	52.70	1,925,681	-1.87(-3.43%)
Nov 04, 2015	54.94	55.10	54.17	54.57	1,380,551	-0.27(-0.49%)
Nov 03, 2015	53.75	55.23	53.68	54.84	1,914,898	+1.02(+1.90%)
Nov 02, 2015	52.71	53.87	52.52	53.82	1,576,962	+1.13(+2.14%)
Oct 30, 2015	52.45	53.12	52.21	52.69	2,418,960	+0.02(+0.04%)
Oct 29, 2015	52.36	53.01	52.26	52.67	1,710,176	-0.68(-1.27%)
Oct 28, 2015	53.13	54.19	52.79	53.35	1,114,942	+0.54(+1.02%)
Oct 27, 2015	52.57	53.06	52.37	52.81	1,260,074	-0.90(-1.68%)
Oct 26, 2015	54.72	54.78	53.69	53.71	1,144,676	-1.16(-2.11%)
Oct 23, 2015	55.25	55.31	54.54	54.87	2,028,969	-1.10(-1.97%)
Oct 22, 2015	55.64	56.09	55.60	55.97	1,853,285	-0.23(-0.41%)
Oct 21, 2015	56.30	56.64	55.74	56.20	1,326,817	+0.43(+0.77%)
Oct 20, 2015	55.10	55.90	54.93	55.77	1,404,156	+0.09(+0.16%)
Oct 19, 2015	56.35	56.43	55.45	55.68	826,098	-1.54(-2.69%)
Oct 16, 2015	56.97	57.28	56.32	57.22	1,322,549	+0.46(+0.81%)
Oct 15, 2015	55.68	56.80	55.43	56.76	1,788,729	+1.06(+1.90%)
Oct 14, 2015	55.45	55.88	55.17	55.70	1,069,299	+1.08(+1.98%)
Oct 13, 2015	53.98	55.17	53.98	54.62	1,255,704	-1.06(-1.90%)
Oct 12, 2015	56.15	56.15	55.44	55.68	1,011,230	-0.21(-0.38%)
Oct 09, 2015	56.44	56.82	55.73	55.89	1,740,163	-0.81(-1.43%)
Oct 08, 2015	55.66	56.71	55.62	56.70	1,609,832	+0.86(+1.54%)
Oct 07, 2015	55.88	56.20	55.34	55.84	2,701,285	+1.85(+3.43%)
Oct 06, 2015	52.94	54.08	52.83	53.99	2,143,616	+1.97(+3.79%)
Oct 05, 2015	51.23	52.20	51.16	52.02	1,986,726	+1.86(+3.71%)
Oct 02, 2015	48.98	50.16	48.79	50.16	1,713,250	+1.72(+3.55%)

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.