Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	49.90	48.80	48.80	48.80	156,100	-1.09(-2.19%)
Dec 30, 2015	50.25	50.38	49.58	49.89	60,424	-0.39(-0.78%)
Dec 29, 2015	50.46	50.68	49.46	50.28	70,203	+0.55(+1.12%)
Dec 28, 2015	49.70	49.91	48.79	49.72	97,503	-0.01(-0.02%)
Dec 24, 2015	47.46	49.73	49.73	49.73	75,244	+2.59(+5.50%)
Dec 23, 2015	47.02	47.50	46.66	47.14	65,335	+0.48(+1.03%)
Dec 22, 2015	46.75	46.77	45.97	46.66	57,463	+0.03(+0.06%)
Dec 21, 2015	47.01	47.09	46.05	46.63	105,265	-0.37(-0.79%)
Dec 18, 2015	46.61	47.36	45.94	47.01	306,779	+0.09(+0.19%)
Dec 17, 2015	46.44	47.05	46.23	46.92	112,765	+0.65(+1.41%)
Dec 16, 2015	46.42	46.86	45.54	46.26	77,689	-0.02(-0.04%)
Dec 15, 2015	45.00	46.37	44.95	46.28	80,591	+1.36(+3.04%)
Dec 14, 2015	44.85	45.10	44.01	44.92	101,414	+0.16(+0.37%)
Dec 11, 2015	44.70	45.22	44.42	44.75	70,378	-0.62(-1.36%)
Dec 10, 2015	44.99	45.88	44.79	45.37	68,575	+0.25(+0.56%)
Dec 09, 2015	45.41	45.76	44.65	45.12	59,665	-0.29(-0.64%)
Dec 08, 2015	44.82	45.78	44.72	45.41	68,441	-0.10(-0.22%)
Dec 07, 2015	45.42	45.89	45.25	45.51	120,931	+0.12(+0.26%)
Dec 04, 2015	45.18	45.71	44.53	45.39	158,732	+0.02(+0.04%)
Dec 03, 2015	46.77	47.07	45.27	45.37	120,970	-1.47(-3.14%)
Dec 02, 2015	47.66	48.18	46.78	46.84	78,127	-0.91(-1.90%)
Dec 01, 2015	48.32	48.36	47.63	47.75	168,516	-0.28(-0.59%)
Nov 30, 2015	49.14	49.59	47.95	48.03	111,945	-1.05(-2.15%)
Nov 27, 2015	48.74	49.42	48.74	49.09	44,501	+0.41(+0.84%)
Nov 25, 2015	48.78	48.68	48.68	48.68	83,935	-0.24(-0.48%)
Nov 24, 2015	49.73	49.73	48.71	48.91	105,862	-1.08(-2.16%)
Nov 23, 2015	48.54	50.23	48.54	50.00	113,184	+0.95(+1.95%)
Nov 20, 2015	47.64	49.15	47.25	49.04	79,387	+1.79(+3.79%)
Nov 19, 2015	48.52	48.56	47.12	47.25	126,100	-1.27(-2.62%)
Nov 18, 2015	46.81	48.58	46.60	48.52	101,901	+1.64(+3.49%)
Nov 17, 2015	45.39	47.63	44.91	46.89	167,442	+1.63(+3.60%)
Nov 16, 2015	44.98	45.27	44.23	45.26	64,023	+0.32(+0.71%)
Nov 13, 2015	44.57	45.40	44.57	44.94	87,113	+0.15(+0.32%)
Nov 12, 2015	45.88	45.95	44.65	44.80	66,879	-1.31(-2.83%)
Nov 11, 2015	46.64	46.86	45.55	46.10	103,617	-0.34(-0.74%)
Nov 10, 2015	45.89	46.75	45.80	46.45	70,388	+0.45(+0.99%)
Nov 09, 2015	47.04	47.04	45.83	45.99	94,655	-1.32(-2.80%)
Nov 06, 2015	46.73	47.46	45.30	47.32	119,922	-0.20(-0.42%)
Nov 05, 2015	46.46	47.94	46.46	47.52	79,452	+1.26(+2.72%)
Nov 04, 2015	46.33	46.56	45.70	46.26	113,090	-0.14(-0.31%)
Nov 03, 2015	45.30	46.46	44.77	46.40	105,914	+0.91(+1.99%)
Nov 02, 2015	44.47	45.62	44.47	45.49	97,038	+1.03(+2.32%)
Oct 30, 2015	44.81	45.36	44.27	44.46	84,146	-0.37(-0.83%)
Oct 29, 2015	45.69	45.84	44.34	44.83	117,314	-1.14(-2.48%)
Oct 28, 2015	44.45	46.00	43.76	45.98	207,047	+1.43(+3.21%)
Oct 27, 2015	45.65	46.24	44.19	44.54	1,617,141	-1.08(-2.36%)
Oct 26, 2015	45.91	45.94	45.14	45.62	198,951	-0.27(-0.59%)
Oct 23, 2015	44.45	46.01	44.36	45.89	227,697	+1.65(+3.73%)
Oct 22, 2015	43.62	44.30	43.37	44.24	377,093	+2.75(+6.62%)
Oct 21, 2015	41.34	41.94	40.85	41.50	57,052	+0.05(+0.11%)
Oct 20, 2015	42.49	42.49	41.38	41.45	57,520	-0.99(-2.33%)
Oct 19, 2015	41.52	42.49	41.50	42.44	64,939	+0.55(+1.32%)
Oct 16, 2015	41.15	41.92	40.92	41.89	149,578	+0.90(+2.19%)
Oct 15, 2015	40.02	41.01	39.13	40.99	68,589	+1.10(+2.75%)
Oct 14, 2015	41.23	41.54	39.85	39.89	106,594	-1.20(-2.91%)
Oct 13, 2015	41.71	42.04	41.04	41.09	109,966	-0.86(-2.05%)
Oct 12, 2015	42.18	42.40	41.67	41.95	82,542	-0.30(-0.71%)
Oct 09, 2015	41.46	42.25	41.22	42.25	42,600	+0.74(+1.79%)
Oct 08, 2015	41.91	42.05	40.95	41.51	57,810	-0.59(-1.40%)
Oct 07, 2015	41.02	42.10	40.37	42.10	46,104	+1.12(+2.74%)
Oct 06, 2015	41.15	41.61	40.69	40.97	67,622	-0.33(-0.79%)
Oct 05, 2015	41.47	42.09	40.16	41.30	60,318	+0.09(+0.22%)
Oct 02, 2015	40.14	41.39	40.06	41.21	73,219	+0.82(+2.04%)

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.