Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	44.75	44.22	44.22	44.22	610,289	-0.61(-1.37%)
Dec 30, 2015	44.75	44.99	44.68	44.83	1,192,409	-0.09(-0.20%)
Dec 29, 2015	44.05	44.96	43.88	44.92	1,247,588	+1.26(+2.89%)
Dec 28, 2015	43.42	43.75	42.97	43.66	439,938	+0.05(+0.12%)
Dec 24, 2015	43.49	43.61	43.61	43.61	356,487	+0.08(+0.18%)
Dec 23, 2015	43.50	43.86	43.24	43.53	618,224	+0.48(+1.12%)
Dec 22, 2015	42.71	43.22	42.27	43.05	726,337	+0.46(+1.09%)
Dec 21, 2015	42.11	42.76	41.77	42.58	927,786	+0.88(+2.12%)
Dec 18, 2015	42.54	42.56	41.59	41.70	2,800,827	-1.16(-2.72%)
Dec 17, 2015	44.64	44.73	42.85	42.86	1,341,075	-2.14(-4.75%)
Dec 16, 2015	44.97	46.00	44.34	45.00	1,359,900	+1.01(+2.29%)
Dec 15, 2015	43.98	44.51	43.77	43.99	971,312	+0.45(+1.03%)
Dec 14, 2015	43.69	43.97	42.54	43.55	1,221,214	-0.18(-0.42%)
Dec 11, 2015	44.12	44.33	43.56	43.73	704,702	-0.89(-2.00%)
Dec 10, 2015	44.81	45.15	44.55	44.62	709,485	-0.18(-0.41%)
Dec 09, 2015	45.41	46.07	44.65	44.81	796,290	-0.75(-1.65%)
Dec 08, 2015	45.07	45.89	44.76	45.56	967,452	+0.05(+0.12%)
Dec 07, 2015	45.19	45.55	44.79	45.51	920,144	+0.12(+0.27%)
Dec 04, 2015	45.20	45.71	45.01	45.39	682,544	+0.39(+0.88%)
Dec 03, 2015	46.12	46.12	44.67	44.99	889,412	-0.93(-2.02%)
Dec 02, 2015	46.72	46.91	45.72	45.92	891,025	-0.67(-1.43%)
Dec 01, 2015	46.27	46.79	45.94	46.58	1,353,122	+0.51(+1.10%)
Nov 30, 2015	47.62	47.79	45.82	46.08	2,882,623	-2.43(-5.00%)
Nov 27, 2015	48.49	48.72	48.22	48.50	287,286	+0.06(+0.13%)
Nov 25, 2015	48.30	48.44	48.44	48.44	544,612	+0.32(+0.67%)
Nov 24, 2015	47.72	48.34	47.42	48.12	608,992	+0.07(+0.15%)
Nov 23, 2015	47.94	48.62	47.83	48.05	602,617	+0.19(+0.40%)
Nov 20, 2015	47.97	48.63	47.78	47.85	758,692	+0.18(+0.39%)
Nov 19, 2015	47.38	47.72	47.22	47.67	939,078	+0.30(+0.63%)
Nov 18, 2015	46.29	47.43	46.04	47.37	666,124	+1.41(+3.08%)
Nov 17, 2015	46.65	46.67	45.94	45.96	717,976	-0.67(-1.44%)
Nov 16, 2015	45.58	46.74	45.51	46.63	868,133	+0.88(+1.93%)
Nov 13, 2015	46.50	46.64	45.72	45.75	1,079,734	-0.83(-1.78%)
Nov 12, 2015	47.29	47.60	46.54	46.58	797,783	-1.05(-2.20%)
Nov 11, 2015	48.41	48.47	47.55	47.63	1,131,651	-0.82(-1.69%)
Nov 10, 2015	47.10	48.49	47.00	48.45	1,314,110	+1.25(+2.65%)
Nov 09, 2015	47.92	48.19	46.86	47.20	821,792	-0.79(-1.64%)
Nov 06, 2015	47.95	48.31	47.64	47.98	593,561	+0.08(+0.16%)
Nov 05, 2015	47.09	47.94	46.92	47.91	865,305	+0.96(+2.05%)
Nov 04, 2015	47.54	47.77	46.78	46.95	1,214,344	-0.35(-0.74%)
Nov 03, 2015	48.01	48.20	47.25	47.29	1,010,070	-0.82(-1.71%)
Nov 02, 2015	46.98	48.12	46.90	48.12	1,375,853	+1.13(+2.42%)
Oct 30, 2015	47.09	47.78	46.91	46.98	1,542,827	+0.15(+0.32%)
Oct 29, 2015	43.86	46.98	43.22	46.83	2,124,287	+3.38(+7.78%)
Oct 28, 2015	42.79	43.88	42.69	43.45	1,219,855	+0.69(+1.61%)
Oct 27, 2015	43.23	43.44	42.43	42.76	872,151	-0.67(-1.55%)
Oct 26, 2015	43.08	43.89	42.74	43.44	656,810	+0.38(+0.87%)
Oct 23, 2015	42.59	43.11	41.99	43.06	1,236,775	+0.85(+2.01%)
Oct 22, 2015	42.59	42.89	42.05	42.21	2,144,954	-0.29(-0.68%)
Oct 21, 2015	44.40	44.40	42.43	42.50	1,634,226	-1.77(-4.00%)
Oct 20, 2015	44.57	44.57	43.88	44.27	794,472	-0.52(-1.17%)
Oct 19, 2015	44.66	45.14	44.51	44.80	836,730	+0.01(+0.02%)
Oct 16, 2015	44.20	44.85	44.15	44.79	628,253	+0.61(+1.38%)
Oct 15, 2015	43.84	44.20	43.40	44.18	838,016	+0.41(+0.94%)
Oct 14, 2015	43.71	44.08	43.37	43.77	803,430	+0.06(+0.14%)
Oct 13, 2015	43.88	44.49	43.67	43.71	618,104	-0.34(-0.77%)
Oct 12, 2015	44.19	44.47	43.99	44.05	433,324	-0.18(-0.41%)
Oct 09, 2015	44.14	44.56	43.91	44.23	641,488	+0.10(+0.24%)
Oct 08, 2015	43.68	44.36	43.49	44.13	591,892	+0.45(+1.02%)
Oct 07, 2015	43.26	43.98	43.13	43.68	787,948	+0.84(+1.96%)
Oct 06, 2015	42.89	43.21	42.65	42.84	476,641	-0.08(-0.18%)
Oct 05, 2015	42.07	43.07	41.96	42.92	981,008	+1.10(+2.63%)
Oct 02, 2015	40.82	41.86	40.40	41.82	960,919	+0.55(+1.33%)

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.