Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	44.74	44.21	44.21	44.21	610,499	-0.61(-1.37%)
Dec 30, 2015	44.74	44.98	44.66	44.82	1,192,818	-0.09(-0.20%)
Dec 29, 2015	44.03	44.94	43.87	44.91	1,248,017	+1.26(+2.89%)
Dec 28, 2015	43.41	43.73	42.95	43.65	440,089	+0.05(+0.12%)
Dec 24, 2015	43.48	43.59	43.59	43.59	356,610	+0.08(+0.18%)
Dec 23, 2015	43.49	43.85	43.23	43.51	618,437	+0.48(+1.12%)
Dec 22, 2015	42.69	43.21	42.25	43.03	726,586	+0.46(+1.09%)
Dec 21, 2015	42.10	42.74	41.76	42.57	928,105	+0.88(+2.12%)
Dec 18, 2015	42.53	42.54	41.58	41.69	2,801,788	-1.16(-2.72%)
Dec 17, 2015	44.63	44.71	42.84	42.85	1,341,535	-2.14(-4.75%)
Dec 16, 2015	44.96	45.98	44.33	44.98	1,360,367	+1.01(+2.29%)
Dec 15, 2015	43.97	44.49	43.75	43.98	971,645	+0.45(+1.03%)
Dec 14, 2015	43.67	43.95	42.53	43.53	1,221,634	-0.18(-0.42%)
Dec 11, 2015	44.10	44.32	43.54	43.72	704,944	-0.89(-2.00%)
Dec 10, 2015	44.79	45.13	44.54	44.61	709,728	-0.18(-0.41%)
Dec 09, 2015	45.40	46.05	44.63	44.79	796,564	-0.75(-1.65%)
Dec 08, 2015	45.05	45.88	44.75	45.54	967,784	+0.05(+0.12%)
Dec 07, 2015	45.18	45.54	44.78	45.49	920,460	+0.12(+0.27%)
Dec 04, 2015	45.19	45.69	44.99	45.37	682,778	+0.39(+0.88%)
Dec 03, 2015	46.10	46.10	44.65	44.98	889,718	-0.93(-2.02%)
Dec 02, 2015	46.71	46.89	45.70	45.90	891,331	-0.67(-1.43%)
Dec 01, 2015	46.25	46.77	45.92	46.57	1,353,586	+0.51(+1.10%)
Nov 30, 2015	47.60	47.78	45.81	46.06	2,883,612	-2.42(-5.00%)
Nov 27, 2015	48.48	48.70	48.21	48.49	287,384	+0.06(+0.13%)
Nov 25, 2015	48.28	48.42	48.42	48.42	544,799	+0.32(+0.67%)
Nov 24, 2015	47.71	48.33	47.41	48.10	609,201	+0.07(+0.15%)
Nov 23, 2015	47.93	48.60	47.81	48.03	602,824	+0.19(+0.40%)
Nov 20, 2015	47.95	48.62	47.77	47.84	758,952	+0.18(+0.39%)
Nov 19, 2015	47.37	47.71	47.20	47.65	939,400	+0.30(+0.63%)
Nov 18, 2015	46.27	47.42	46.02	47.36	666,352	+1.41(+3.08%)
Nov 17, 2015	46.63	46.65	45.93	45.94	718,222	-0.67(-1.44%)
Nov 16, 2015	45.57	46.72	45.49	46.62	868,431	+0.88(+1.93%)
Nov 13, 2015	46.48	46.62	45.71	45.73	1,080,105	-0.83(-1.78%)
Nov 12, 2015	47.27	47.58	46.52	46.56	798,057	-1.05(-2.20%)
Nov 11, 2015	48.40	48.46	47.53	47.61	1,132,040	-0.82(-1.69%)
Nov 10, 2015	47.09	48.47	46.98	48.43	1,314,561	+1.25(+2.65%)
Nov 09, 2015	47.91	48.18	46.84	47.18	822,074	-0.79(-1.64%)
Nov 06, 2015	47.93	48.29	47.62	47.97	593,765	+0.08(+0.16%)
Nov 05, 2015	47.07	47.92	46.90	47.89	865,602	+0.96(+2.05%)
Nov 04, 2015	47.52	47.76	46.76	46.93	1,214,760	-0.35(-0.74%)
Nov 03, 2015	47.99	48.19	47.23	47.28	1,010,417	-0.82(-1.71%)
Nov 02, 2015	46.96	48.11	46.89	48.10	1,376,326	+1.13(+2.42%)
Oct 30, 2015	47.08	47.77	46.89	46.96	1,543,356	+0.15(+0.32%)
Oct 29, 2015	43.85	46.96	43.20	46.82	2,125,017	+3.38(+7.78%)
Oct 28, 2015	42.77	43.87	42.68	43.44	1,220,274	+0.69(+1.61%)
Oct 27, 2015	43.22	43.42	42.42	42.75	872,450	-0.67(-1.55%)
Oct 26, 2015	43.06	43.87	42.72	43.42	657,035	+0.38(+0.87%)
Oct 23, 2015	42.57	43.10	41.97	43.05	1,237,199	+0.85(+2.01%)
Oct 22, 2015	42.57	42.87	42.03	42.20	2,145,691	-0.29(-0.68%)
Oct 21, 2015	44.39	44.39	42.42	42.49	1,634,787	-1.77(-4.00%)
Oct 20, 2015	44.56	44.56	43.87	44.26	794,744	-0.52(-1.17%)
Oct 19, 2015	44.64	45.12	44.49	44.78	837,017	+0.01(+0.02%)
Oct 16, 2015	44.19	44.83	44.14	44.77	628,469	+0.61(+1.38%)
Oct 15, 2015	43.82	44.18	43.39	44.16	838,304	+0.41(+0.94%)
Oct 14, 2015	43.69	44.07	43.36	43.75	803,705	+0.06(+0.14%)
Oct 13, 2015	43.87	44.48	43.66	43.69	618,316	-0.34(-0.77%)
Oct 12, 2015	44.17	44.45	43.98	44.03	433,473	-0.18(-0.41%)
Oct 09, 2015	44.13	44.55	43.89	44.22	641,708	+0.10(+0.24%)
Oct 08, 2015	43.67	44.35	43.47	44.11	592,096	+0.45(+1.02%)
Oct 07, 2015	43.25	43.96	43.12	43.67	788,218	+0.84(+1.96%)
Oct 06, 2015	42.87	43.19	42.64	42.83	476,804	-0.08(-0.18%)
Oct 05, 2015	42.06	43.05	41.95	42.91	981,344	+1.10(+2.63%)
Oct 02, 2015	40.80	41.84	40.38	41.81	961,249	+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.