Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.84	46.60	46.60	46.60	1,245,000	-0.44(-0.94%)
Dec 30, 2015	47.30	47.45	47.01	47.04	1,038,792	-0.30(-0.63%)
Dec 29, 2015	47.25	47.45	47.06	47.34	1,352,168	+0.38(+0.81%)
Dec 28, 2015	46.28	47.03	46.28	46.96	1,400,844	+0.49(+1.05%)
Dec 24, 2015	46.42	46.47	46.47	46.47	543,500	-0.12(-0.26%)
Dec 23, 2015	46.62	46.88	46.34	46.59	1,830,283	+0.33(+0.71%)
Dec 22, 2015	46.56	46.65	45.94	46.26	1,577,859	+0.08(+0.17%)
Dec 21, 2015	46.10	46.28	45.63	46.18	1,580,971	+0.54(+1.18%)
Dec 18, 2015	46.16	46.16	45.64	45.64	2,982,935	-0.61(-1.32%)
Dec 17, 2015	47.01	47.16	46.22	46.25	3,510,917	-0.73(-1.55%)
Dec 16, 2015	46.29	47.01	46.12	46.98	1,900,909	+0.90(+1.95%)
Dec 15, 2015	45.13	46.20	45.05	46.08	2,229,613	+1.30(+2.90%)
Dec 14, 2015	45.44	45.48	44.24	44.78	3,164,143	-0.68(-1.50%)
Dec 11, 2015	45.54	46.78	45.54	45.46	4,850,056	-0.24(-0.53%)
Dec 10, 2015	45.00	46.05	45.00	45.70	2,112,834	+0.61(+1.35%)
Dec 09, 2015	45.54	46.19	44.89	45.09	3,327,544	-0.52(-1.14%)
Dec 08, 2015	46.19	46.39	45.44	45.61	2,595,700	-1.07(-2.29%)
Dec 07, 2015	46.66	46.91	46.15	46.68	1,719,963	-0.21(-0.45%)
Dec 04, 2015	45.80	46.97	45.63	46.89	2,639,459	+1.22(+2.67%)
Dec 03, 2015	47.08	47.08	45.40	45.67	2,598,467	-0.97(-2.08%)
Dec 02, 2015	47.50	47.50	46.45	46.64	1,932,835	-0.82(-1.73%)
Dec 01, 2015	46.93	47.49	46.66	47.46	1,609,200	+0.78(+1.67%)
Nov 30, 2015	47.12	47.28	46.63	46.68	1,594,316	-0.42(-0.89%)
Nov 27, 2015	46.61	47.12	46.33	47.10	489,557	+0.34(+0.73%)
Nov 25, 2015	46.67	46.76	46.76	46.76	2,353,800	-0.17(-0.36%)
Nov 24, 2015	46.92	47.17	46.49	46.93	2,048,649	-0.33(-0.70%)
Nov 23, 2015	47.71	47.73	47.22	47.26	1,313,550	-0.45(-0.94%)
Nov 20, 2015	47.96	47.96	47.37	47.71	1,044,928	+0.04(+0.08%)
Nov 19, 2015	47.94	47.96	47.45	47.67	1,074,207	-0.21(-0.44%)
Nov 18, 2015	47.08	47.98	46.74	47.88	2,097,468	+1.24(+2.66%)
Nov 17, 2015	46.80	47.00	46.51	46.64	1,717,342	-0.19(-0.41%)
Nov 16, 2015	46.32	46.85	46.05	46.83	2,107,154	+0.38(+0.82%)
Nov 13, 2015	47.12	47.34	46.35	46.45	990,650	-0.73(-1.55%)
Nov 12, 2015	47.05	47.63	47.05	47.18	957,651	-0.34(-0.72%)
Nov 11, 2015	47.71	47.80	47.34	47.52	1,086,389	+0.03(+0.06%)
Nov 10, 2015	47.66	48.00	47.31	47.49	1,269,868	-0.38(-0.79%)
Nov 09, 2015	47.73	48.05	47.64	47.87	1,136,654	-0.18(-0.37%)
Nov 06, 2015	47.74	48.39	47.55	48.05	1,860,679	+0.21(+0.44%)
Nov 05, 2015	47.49	47.85	47.11	47.84	1,445,976	+0.25(+0.53%)
Nov 04, 2015	47.75	47.93	47.40	47.59	1,571,588	-0.21(-0.44%)
Nov 03, 2015	47.67	47.85	47.41	47.80	1,508,642	+0.08(+0.17%)
Nov 02, 2015	47.29	47.92	46.79	47.72	2,535,537	+0.21(+0.44%)
Oct 30, 2015	47.78	48.23	47.31	47.51	2,010,559	-0.44(-0.92%)
Oct 29, 2015	48.03	48.45	47.72	47.95	1,520,082	-0.40(-0.83%)
Oct 28, 2015	47.95	48.60	47.65	48.35	1,529,822	+0.58(+1.21%)
Oct 27, 2015	48.01	48.11	47.41	47.77	969,795	-0.61(-1.26%)
Oct 26, 2015	48.16	48.61	47.86	48.38	1,665,205	+0.11(+0.23%)
Oct 23, 2015	47.75	48.45	47.53	48.27	1,679,302	+0.85(+1.79%)
Oct 22, 2015	46.24	47.94	46.21	47.42	3,523,572	+1.57(+3.42%)
Oct 21, 2015	47.38	47.38	44.97	45.85	4,081,404	-2.68(-5.52%)
Oct 20, 2015	48.11	48.78	48.11	48.53	3,751,648	+0.35(+0.73%)
Oct 19, 2015	47.72	48.18	47.68	48.18	2,021,448	+0.44(+0.92%)
Oct 16, 2015	47.81	48.09	47.61	47.74	1,679,552	+0.02(+0.04%)
Oct 15, 2015	46.93	47.77	46.92	47.72	1,779,071	+0.90(+1.92%)
Oct 14, 2015	46.99	47.51	46.74	46.82	1,670,451	-0.12(-0.26%)
Oct 13, 2015	46.69	47.14	46.53	46.94	1,250,926	-0.05(-0.11%)
Oct 12, 2015	46.45	47.14	46.43	46.99	1,228,586	+0.49(+1.05%)
Oct 09, 2015	46.60	46.80	46.42	46.50	2,396,137	-0.12(-0.26%)
Oct 08, 2015	46.56	46.81	46.27	46.62	2,870,975	-0.05(-0.11%)
Oct 07, 2015	46.82	47.21	46.43	46.67	2,588,958	+0.37(+0.80%)
Oct 06, 2015	46.19	46.54	46.15	46.30	1,494,204	-0.03(-0.06%)
Oct 05, 2015	45.98	46.48	45.94	46.33	2,199,018	+0.59(+1.29%)
Oct 02, 2015	44.21	45.77	44.13	45.74	3,257,699	+0.84(+1.87%)

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.