Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	47.43	47.24	47.24	47.24	3,242,746	-0.47(-0.99%)
Dec 30, 2015	47.94	47.96	47.67	47.71	2,907,060	-0.35(-0.72%)
Dec 29, 2015	47.98	48.13	47.92	48.06	4,268,463	+0.44(+0.93%)
Dec 28, 2015	47.52	47.63	47.38	47.62	4,208,275	-0.14(-0.30%)
Dec 24, 2015	47.79	47.76	47.76	47.76	2,201,905	-0.06(-0.12%)
Dec 23, 2015	47.55	47.83	47.48	47.82	2,810,291	+0.68(+1.44%)
Dec 22, 2015	46.97	47.23	46.75	47.14	4,836,591	+0.36(+0.78%)
Dec 21, 2015	46.79	46.94	46.47	46.78	3,371,887	+0.36(+0.78%)
Dec 18, 2015	46.93	47.02	46.43	46.42	3,121,176	-0.67(-1.42%)
Dec 17, 2015	47.80	47.80	47.09	47.09	10,120,078	-0.66(-1.38%)
Dec 16, 2015	47.30	47.84	47.11	47.75	4,633,261	+0.82(+1.74%)
Dec 15, 2015	46.89	47.11	46.81	46.93	4,611,040	+0.46(+0.99%)
Dec 14, 2015	46.43	46.52	45.89	46.47	4,264,149	+0.17(+0.36%)
Dec 11, 2015	46.64	46.76	46.24	46.30	3,839,128	-0.91(-1.93%)
Dec 10, 2015	47.23	47.54	47.18	47.21	4,419,068	-0.03(-0.07%)
Dec 09, 2015	47.37	47.89	46.99	47.25	4,894,109	-0.25(-0.53%)
Dec 08, 2015	47.38	47.68	47.23	47.50	3,471,210	-0.48(-0.99%)
Dec 07, 2015	48.15	48.21	47.79	47.97	2,694,728	-0.42(-0.86%)
Dec 04, 2015	47.72	48.44	47.65	48.39	1,985,332	+0.69(+1.44%)
Dec 03, 2015	48.37	48.41	47.54	47.70	3,826,502	-0.53(-1.11%)
Dec 02, 2015	48.58	48.70	48.15	48.24	2,491,398	-0.49(-1.01%)
Dec 01, 2015	48.51	48.75	48.43	48.73	1,593,575	+0.48(+0.99%)
Nov 30, 2015	48.46	48.47	48.20	48.26	5,685,528	-0.14(-0.28%)
Nov 27, 2015	48.39	48.47	48.32	48.39	536,246	-0.07(-0.15%)
Nov 25, 2015	48.52	48.47	48.47	48.47	2,092,500	+0.04(+0.09%)
Nov 24, 2015	48.07	48.55	48.02	48.42	3,299,998	+0.04(+0.09%)
Nov 23, 2015	48.47	48.65	48.29	48.38	1,745,625	-0.19(-0.40%)
Nov 20, 2015	48.72	48.80	48.52	48.57	4,995,106	+0.11(+0.22%)
Nov 19, 2015	48.47	48.58	48.42	48.47	3,889,378	+0.13(+0.26%)
Nov 18, 2015	47.97	48.41	47.89	48.34	8,038,988	+0.56(+1.17%)
Nov 17, 2015	47.99	48.12	47.70	47.78	1,442,167	+0.02(+0.03%)
Nov 16, 2015	47.13	47.77	47.06	47.76	2,708,435	+0.64(+1.36%)
Nov 13, 2015	47.39	47.48	47.09	47.12	1,282,846	-0.50(-1.04%)
Nov 12, 2015	47.95	48.07	47.60	47.62	1,501,549	-0.58(-1.21%)
Nov 11, 2015	48.53	48.53	48.21	48.21	2,158,481	-0.08(-0.17%)
Nov 10, 2015	48.12	48.29	47.99	48.29	1,093,165	+0.04(+0.09%)
Nov 09, 2015	48.56	48.57	48.02	48.25	3,524,986	-0.53(-1.08%)
Nov 06, 2015	48.66	48.79	48.41	48.77	1,517,923	-0.16(-0.32%)
Nov 05, 2015	49.10	49.15	48.76	48.93	2,431,591	-0.10(-0.20%)
Nov 04, 2015	49.33	49.34	48.87	49.03	1,888,769	-0.18(-0.37%)
Nov 03, 2015	48.92	49.33	48.86	49.22	1,562,716	+0.15(+0.31%)
Nov 02, 2015	48.74	49.08	48.63	49.07	1,891,728	+0.55(+1.14%)
Oct 30, 2015	48.79	48.85	48.51	48.52	1,870,530	-0.19(-0.39%)
Oct 29, 2015	48.53	48.77	48.50	48.71	1,895,293	-0.16(-0.32%)
Oct 28, 2015	48.56	48.93	48.30	48.87	2,318,258	+0.43(+0.90%)
Oct 27, 2015	48.38	48.54	48.29	48.43	1,329,725	-0.27(-0.55%)
Oct 26, 2015	48.88	48.88	48.67	48.70	1,213,591	-0.19(-0.39%)
Oct 23, 2015	48.91	48.97	48.62	48.89	1,726,818	+0.51(+1.05%)
Oct 22, 2015	47.96	48.47	47.96	48.38	5,856,477	+0.69(+1.45%)
Oct 21, 2015	48.13	48.14	47.66	47.69	1,565,056	-0.26(-0.54%)
Oct 20, 2015	47.92	48.12	47.86	47.95	1,492,483	-0.08(-0.17%)
Oct 19, 2015	47.96	48.06	47.84	48.03	1,245,272	-0.14(-0.29%)
Oct 16, 2015	48.10	48.19	47.93	48.17	2,235,747	+0.08(+0.17%)
Oct 15, 2015	47.57	48.09	47.51	48.09	1,846,574	+0.78(+1.64%)
Oct 14, 2015	47.39	47.50	47.16	47.31	8,959,509	+0.05(+0.11%)
Oct 13, 2015	47.43	47.70	47.24	47.26	2,514,256	-0.48(-1.01%)
Oct 12, 2015	47.80	47.82	47.65	47.75	791,949	-0.05(-0.11%)
Oct 09, 2015	47.80	47.93	47.64	47.80	1,152,490	+0.08(+0.18%)
Oct 08, 2015	47.18	47.75	47.09	47.71	2,066,389	+0.42(+0.88%)
Oct 07, 2015	47.19	47.43	46.89	47.30	1,736,400	+0.52(+1.11%)
Oct 06, 2015	46.77	46.95	46.62	46.78	4,508,565	-0.04(-0.09%)
Oct 05, 2015	46.39	46.86	46.33	46.82	3,758,882	+0.88(+1.91%)
Oct 02, 2015	44.77	45.95	44.68	45.94	2,180,692	+0.78(+1.72%)

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.