Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	45.47	45.49	45.49	45.49	468,505	-0.11(-0.23%)
Dec 30, 2015	45.66	45.97	45.58	45.60	391,062	-0.38(-0.82%)
Dec 29, 2015	46.14	46.56	45.87	45.98	526,932	+0.05(+0.11%)
Dec 28, 2015	45.53	46.04	45.29	45.93	411,624	+0.24(+0.52%)
Dec 24, 2015	45.85	45.69	45.69	45.69	279,635	-0.19(-0.41%)
Dec 23, 2015	45.29	46.08	44.99	45.88	503,975	+0.83(+1.83%)
Dec 22, 2015	44.39	45.17	44.26	45.05	482,158	+0.75(+1.70%)
Dec 21, 2015	44.51	44.76	44.00	44.30	661,094	-0.06(-0.13%)
Dec 18, 2015	45.25	45.29	44.14	44.36	915,653	-1.09(-2.39%)
Dec 17, 2015	46.65	46.70	45.36	45.44	1,048,407	-1.12(-2.41%)
Dec 16, 2015	44.97	46.68	44.90	46.56	799,078	+1.68(+3.75%)
Dec 15, 2015	44.40	45.15	44.38	44.88	795,720	+0.78(+1.76%)
Dec 14, 2015	44.40	44.82	43.94	44.11	481,187	-0.40(-0.91%)
Dec 11, 2015	44.41	44.82	44.27	44.51	481,576	-0.47(-1.04%)
Dec 10, 2015	44.99	45.67	44.70	44.98	382,261	+0.06(+0.14%)
Dec 09, 2015	46.02	46.75	44.78	44.91	556,818	-1.42(-3.07%)
Dec 08, 2015	45.61	46.82	45.38	46.33	902,369	+0.31(+0.68%)
Dec 07, 2015	45.28	46.51	44.97	46.02	922,733	+0.69(+1.51%)
Dec 04, 2015	44.76	45.74	44.76	45.33	635,339	+0.56(+1.24%)
Dec 03, 2015	44.95	45.24	44.25	44.78	627,164	-0.06(-0.14%)
Dec 02, 2015	45.60	45.87	44.75	44.84	618,633	-0.92(-2.01%)
Dec 01, 2015	45.97	46.42	45.42	45.76	565,420	-0.08(-0.18%)
Nov 30, 2015	46.44	46.44	45.56	45.84	564,390	-0.67(-1.44%)
Nov 27, 2015	46.43	46.72	45.89	46.51	247,669	+0.04(+0.09%)
Nov 25, 2015	46.07	46.47	46.47	46.47	330,777	+0.54(+1.18%)
Nov 24, 2015	46.04	46.11	45.28	45.93	442,732	-0.42(-0.91%)
Nov 23, 2015	45.35	46.50	45.34	46.35	622,346	+1.05(+2.32%)
Nov 20, 2015	44.86	45.45	44.50	45.30	1,400,231	+0.69(+1.54%)
Nov 19, 2015	44.57	44.90	44.20	44.61	645,986	+0.09(+0.20%)
Nov 18, 2015	43.89	44.58	43.89	44.53	811,250	+0.65(+1.47%)
Nov 17, 2015	45.60	45.60	43.64	43.88	908,848	-1.45(-3.21%)
Nov 16, 2015	44.78	45.46	44.75	45.33	573,283	+0.48(+1.06%)
Nov 13, 2015	45.74	46.04	44.78	44.86	594,126	-1.21(-2.63%)
Nov 12, 2015	46.79	46.97	46.04	46.07	394,473	-0.86(-1.82%)
Nov 11, 2015	46.69	47.09	46.47	46.92	373,881	+0.44(+0.96%)
Nov 10, 2015	45.79	46.72	45.66	46.48	581,360	+0.45(+0.98%)
Nov 09, 2015	46.90	47.11	45.68	46.03	823,373	-0.83(-1.77%)
Nov 06, 2015	47.92	48.38	46.72	46.86	665,614	-1.28(-2.65%)
Nov 05, 2015	47.92	48.21	47.33	48.13	533,683	+0.40(+0.85%)
Nov 04, 2015	48.22	48.38	47.49	47.73	514,685	-0.54(-1.12%)
Nov 03, 2015	48.28	48.82	47.93	48.27	624,863	-0.12(-0.25%)
Nov 02, 2015	47.56	48.44	47.20	48.39	669,836	+0.86(+1.80%)
Oct 30, 2015	47.55	48.05	47.15	47.54	867,103	+0.32(+0.68%)
Oct 29, 2015	47.06	47.52	46.82	47.21	633,114	+0.11(+0.24%)
Oct 28, 2015	47.03	48.15	46.62	47.10	834,998	-0.06(-0.12%)
Oct 27, 2015	47.81	48.05	46.83	47.16	792,470	-0.90(-1.87%)
Oct 26, 2015	48.45	48.63	48.00	48.05	393,771	-0.40(-0.82%)
Oct 23, 2015	49.92	50.06	48.13	48.45	1,124,316	-1.03(-2.07%)
Oct 22, 2015	48.85	49.60	48.64	49.48	1,160,361	+1.18(+2.44%)
Oct 21, 2015	47.00	50.08	46.51	48.30	2,985,972	+3.72(+8.35%)
Oct 20, 2015	44.55	46.13	44.47	44.57	1,324,814	+0.15(+0.33%)
Oct 19, 2015	44.81	44.90	44.23	44.43	642,077	-0.48(-1.08%)
Oct 16, 2015	44.26	44.96	44.08	44.91	656,057	+0.69(+1.55%)
Oct 15, 2015	44.02	44.27	43.40	44.23	591,592	+0.31(+0.72%)
Oct 14, 2015	43.61	44.24	43.58	43.91	649,046	+0.35(+0.80%)
Oct 13, 2015	44.45	44.61	43.48	43.56	598,092	-1.29(-2.88%)
Oct 12, 2015	44.55	44.95	44.35	44.86	740,395	+0.40(+0.89%)
Oct 09, 2015	43.48	44.75	43.32	44.46	978,521	+1.01(+2.32%)
Oct 08, 2015	42.64	43.56	42.03	43.45	983,850	-0.69(-1.57%)
Oct 07, 2015	42.88	44.53	42.88	44.15	1,181,690	+1.44(+3.37%)
Oct 06, 2015	42.95	43.18	42.46	42.71	622,863	-0.32(-0.75%)
Oct 05, 2015	41.21	43.19	40.79	43.03	1,006,519	+2.20(+5.40%)
Oct 02, 2015	39.58	40.83	39.44	40.83	582,568	+0.90(+2.24%)

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.