Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	49.89	48.79	48.79	48.79	156,117	-1.09(-2.19%)
Dec 30, 2015	50.25	50.37	49.58	49.88	60,431	-0.39(-0.78%)
Dec 29, 2015	50.45	50.67	49.45	50.27	70,210	+0.55(+1.12%)
Dec 28, 2015	49.69	49.91	48.78	49.72	97,514	-0.01(-0.02%)
Dec 24, 2015	47.46	49.73	49.73	49.73	75,253	+2.59(+5.50%)
Dec 23, 2015	47.02	47.49	46.66	47.14	65,342	+0.48(+1.03%)
Dec 22, 2015	46.75	46.76	45.96	46.66	57,469	+0.03(+0.06%)
Dec 21, 2015	47.00	47.08	46.05	46.63	105,277	-0.37(-0.79%)
Dec 18, 2015	46.60	47.36	45.94	47.00	306,812	+0.09(+0.19%)
Dec 17, 2015	46.44	47.05	46.22	46.91	112,777	+0.65(+1.41%)
Dec 16, 2015	46.42	46.86	45.54	46.26	77,697	-0.02(-0.04%)
Dec 15, 2015	44.99	46.37	44.95	46.27	80,600	+1.36(+3.04%)
Dec 14, 2015	44.85	45.09	44.01	44.91	101,425	+0.16(+0.37%)
Dec 11, 2015	44.69	45.21	44.41	44.75	70,385	-0.62(-1.36%)
Dec 10, 2015	44.98	45.87	44.78	45.36	68,582	+0.25(+0.56%)
Dec 09, 2015	45.40	45.76	44.65	45.11	59,672	-0.29(-0.64%)
Dec 08, 2015	44.81	45.78	44.72	45.40	68,448	-0.10(-0.22%)
Dec 07, 2015	45.42	45.88	45.25	45.50	120,944	+0.12(+0.26%)
Dec 04, 2015	45.17	45.70	44.53	45.38	158,749	+0.02(+0.04%)
Dec 03, 2015	46.76	47.06	45.27	45.36	120,983	-1.47(-3.14%)
Dec 02, 2015	47.66	48.17	46.77	46.84	78,135	-0.91(-1.90%)
Dec 01, 2015	48.32	48.36	47.63	47.75	168,535	-0.28(-0.59%)
Nov 30, 2015	49.14	49.58	47.95	48.03	111,957	-1.05(-2.15%)
Nov 27, 2015	48.74	49.42	48.74	49.08	44,506	+0.41(+0.84%)
Nov 25, 2015	48.77	48.67	48.67	48.67	83,944	-0.24(-0.48%)
Nov 24, 2015	49.73	49.73	48.70	48.91	105,873	-1.08(-2.16%)
Nov 23, 2015	48.54	50.23	48.54	49.99	113,196	+0.95(+1.95%)
Nov 20, 2015	47.64	49.15	47.25	49.04	79,396	+1.79(+3.79%)
Nov 19, 2015	48.51	48.56	47.11	47.25	126,113	-1.27(-2.62%)
Nov 18, 2015	46.80	48.57	46.59	48.52	101,912	+1.64(+3.49%)
Nov 17, 2015	45.38	47.63	44.90	46.88	167,460	+1.63(+3.60%)
Nov 16, 2015	44.97	45.26	44.23	45.26	64,030	+0.32(+0.71%)
Nov 13, 2015	44.56	45.39	44.56	44.94	87,123	+0.15(+0.32%)
Nov 12, 2015	45.88	45.94	44.65	44.79	66,886	-1.30(-2.83%)
Nov 11, 2015	46.63	46.86	45.54	46.10	103,629	-0.34(-0.74%)
Nov 10, 2015	45.89	46.75	45.80	46.44	70,395	+0.45(+0.99%)
Nov 09, 2015	47.04	47.04	45.83	45.99	94,666	-1.32(-2.80%)
Nov 06, 2015	46.72	47.46	45.30	47.31	119,934	-0.20(-0.42%)
Nov 05, 2015	46.46	47.94	46.46	47.51	79,461	+1.26(+2.72%)
Nov 04, 2015	46.32	46.56	45.70	46.25	113,102	-0.14(-0.31%)
Nov 03, 2015	45.30	46.46	44.77	46.40	105,925	+0.91(+1.99%)
Nov 02, 2015	44.47	45.62	44.47	45.49	97,048	+1.03(+2.32%)
Oct 30, 2015	44.80	45.35	44.26	44.46	84,155	-0.37(-0.83%)
Oct 29, 2015	45.68	45.84	44.34	44.83	117,327	-1.14(-2.48%)
Oct 28, 2015	44.45	46.00	43.76	45.97	207,069	+1.43(+3.21%)
Oct 27, 2015	45.64	46.23	44.19	44.54	1,617,315	-1.08(-2.36%)
Oct 26, 2015	45.91	45.94	45.14	45.62	198,972	-0.27(-0.59%)
Oct 23, 2015	44.45	46.01	44.35	45.89	227,722	+1.65(+3.73%)
Oct 22, 2015	43.61	44.30	43.36	44.24	377,133	+2.75(+6.62%)
Oct 21, 2015	41.33	41.94	40.84	41.49	57,058	+0.05(+0.11%)
Oct 20, 2015	42.48	42.48	41.38	41.45	57,526	-0.99(-2.33%)
Oct 19, 2015	41.51	42.48	41.49	42.44	64,946	+0.55(+1.32%)
Oct 16, 2015	41.15	41.91	40.91	41.88	149,594	+0.90(+2.19%)
Oct 15, 2015	40.02	41.00	39.13	40.99	68,597	+1.10(+2.75%)
Oct 14, 2015	41.22	41.54	39.85	39.89	106,606	-1.20(-2.91%)
Oct 13, 2015	41.70	42.04	41.03	41.09	109,978	-0.86(-2.05%)
Oct 12, 2015	42.17	42.40	41.67	41.95	82,551	-0.30(-0.71%)
Oct 09, 2015	41.46	42.25	41.21	42.25	42,605	+0.74(+1.79%)
Oct 08, 2015	41.90	42.05	40.94	41.50	57,816	-0.59(-1.40%)
Oct 07, 2015	41.01	42.09	40.37	42.09	46,109	+1.12(+2.74%)
Oct 06, 2015	41.15	41.60	40.69	40.97	67,629	-0.33(-0.79%)
Oct 05, 2015	41.47	42.08	40.15	41.29	60,325	+0.09(+0.22%)
Oct 02, 2015	40.13	41.38	40.05	41.20	73,227	+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.