Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.67	47.04	47.04	47.04	3,837	+1.21(+2.65%)
Dec 30, 2015	46.07	46.21	45.82	45.82	7,876	+0.15(+0.34%)
Dec 29, 2015	45.80	45.80	45.36	45.67	5,943	-1.39(-2.95%)
Dec 28, 2015	47.05	47.16	47.00	47.06	6,001	-0.01(-0.01%)
Dec 24, 2015	47.23	47.06	47.06	47.06	6,430	+1.00(+2.16%)
Dec 23, 2015	46.53	46.53	45.96	46.07	4,418	-1.04(-2.21%)
Dec 22, 2015	47.68	47.88	47.11	47.11	3,129	-0.64(-1.33%)
Dec 21, 2015	47.84	48.48	47.74	47.74	11,812	-0.35(-0.72%)
Dec 18, 2015	48.09	48.33	47.81	48.09	13,655	+1.15(+2.44%)
Dec 17, 2015	45.90	46.94	45.90	46.94	4,150	+0.80(+1.73%)
Dec 16, 2015	46.76	47.40	46.00	46.14	10,243	-2.35(-4.85%)
Dec 15, 2015	48.37	48.59	48.04	48.49	13,350	+0.40(+0.82%)
Dec 14, 2015	48.07	49.11	47.93	48.10	15,750	-0.71(-1.46%)
Dec 11, 2015	48.69	49.13	48.63	48.81	14,728	+1.33(+2.80%)
Dec 10, 2015	47.03	47.48	47.03	47.48	6,330	-0.62(-1.28%)
Dec 09, 2015	47.56	48.37	47.26	48.10	13,848	+0.71(+1.51%)
Dec 08, 2015	47.60	47.84	47.39	47.39	16,535	+1.27(+2.76%)
Dec 07, 2015	45.94	46.39	45.94	46.11	8,707	+0.22(+0.47%)
Dec 04, 2015	46.59	46.66	45.76	45.90	16,081	-0.43(-0.93%)
Dec 03, 2015	45.62	46.84	45.62	46.33	13,328	+0.89(+1.95%)
Dec 02, 2015	45.08	45.71	44.94	45.44	12,456	+0.63(+1.40%)
Dec 01, 2015	45.12	45.13	44.81	44.81	7,497	-1.40(-3.04%)
Nov 30, 2015	45.98	46.50	45.98	46.21	4,453	+0.81(+1.77%)
Nov 27, 2015	45.24	45.53	45.24	45.41	2,434	+0.39(+0.86%)
Nov 25, 2015	45.07	45.02	45.02	45.02	7,675	+0.59(+1.32%)
Nov 24, 2015	45.04	45.04	44.38	44.44	22,569	-0.40(-0.90%)
Nov 23, 2015	44.63	44.92	43.98	44.84	4,730	+0.26(+0.58%)
Nov 20, 2015	44.58	44.58	44.44	44.58	8,908	-0.37(-0.82%)
Nov 19, 2015	44.67	44.95	44.67	44.95	1,260	+0.10(+0.22%)
Nov 18, 2015	45.39	45.55	44.85	44.85	11,512	-0.59(-1.29%)
Nov 17, 2015	45.41	45.53	45.10	45.44	4,408	-0.13(-0.27%)
Nov 16, 2015	46.33	46.33	45.53	45.56	46,712	-0.98(-2.11%)
Nov 13, 2015	45.93	46.55	45.93	46.55	4,533	+0.41(+0.90%)
Nov 12, 2015	45.76	46.13	45.76	46.13	8,896	+1.12(+2.48%)
Nov 11, 2015	44.99	45.02	44.82	45.01	8,278	-0.56(-1.23%)
Nov 10, 2015	45.78	45.85	45.47	45.57	16,870	-0.98(-2.11%)
Nov 09, 2015	45.86	46.87	45.84	46.56	107,049	+0.37(+0.79%)
Nov 06, 2015	46.08	46.38	45.98	46.19	4,158	+0.15(+0.34%)
Nov 05, 2015	45.73	46.08	45.66	46.04	4,763	-0.69(-1.49%)
Nov 04, 2015	46.44	46.80	45.37	46.73	11,670	+0.44(+0.96%)
Nov 03, 2015	46.34	46.47	46.00	46.29	4,633	+0.14(+0.29%)
Nov 02, 2015	47.19	47.19	46.10	46.15	41,233	-0.69(-1.48%)
Oct 30, 2015	46.17	46.85	46.17	46.85	7,305	+0.40(+0.85%)
Oct 29, 2015	46.55	46.61	46.34	46.45	6,248	+0.99(+2.18%)
Oct 28, 2015	45.82	46.18	45.31	45.46	4,984	-0.81(-1.75%)
Oct 27, 2015	46.28	46.56	46.19	46.27	14,269	+0.69(+1.52%)
Oct 26, 2015	45.53	45.73	45.39	45.57	5,686	+0.04(+0.08%)
Oct 23, 2015	45.64	45.89	45.15	45.53	140,803	-0.76(-1.65%)
Oct 22, 2015	46.95	46.95	45.82	46.30	7,601	-1.26(-2.66%)
Oct 21, 2015	47.27	47.56	47.06	47.56	12,491	-1.21(-2.47%)
Oct 20, 2015	48.67	48.88	48.67	48.76	6,626	+0.55(+1.14%)
Oct 19, 2015	48.76	48.76	48.22	48.22	7,228	+0.40(+0.85%)
Oct 16, 2015	48.00	48.32	47.72	47.81	28,333	-0.43(-0.90%)
Oct 15, 2015	48.87	49.13	48.05	48.24	101,026	-2.83(-5.54%)
Oct 14, 2015	50.44	51.25	50.40	51.07	91,982	+1.15(+2.31%)
Oct 13, 2015	49.73	50.06	49.28	49.92	25,497	+1.13(+2.31%)
Oct 12, 2015	48.88	49.08	48.78	48.79	12,017	-0.19(-0.39%)
Oct 09, 2015	48.82	49.17	48.72	48.99	6,614	-0.14(-0.29%)
Oct 08, 2015	49.85	49.91	49.11	49.13	8,346	-0.52(-1.05%)
Oct 07, 2015	49.54	50.16	49.27	49.65	15,762	-1.34(-2.63%)
Oct 06, 2015	50.91	51.23	50.74	50.99	10,811	+0.70(+1.38%)
Oct 05, 2015	50.75	51.00	50.06	50.30	24,376	-2.65(-5.01%)
Oct 02, 2015	55.45	55.76	52.95	52.95	114,210	-1.48(-2.71%)

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.