Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	47.56	48.96	48.96	48.96	1,857,252	+1.08(+2.25%)
Dec 30, 2015	47.59	48.09	47.59	47.89	838,842	+0.08(+0.16%)
Dec 29, 2015	47.58	47.89	47.28	47.81	509,584	+0.62(+1.31%)
Dec 28, 2015	47.02	47.27	46.77	47.19	470,314	-0.12(-0.25%)
Dec 24, 2015	46.89	47.31	47.31	47.31	282,852	+0.48(+1.02%)
Dec 23, 2015	47.15	47.29	46.68	46.83	458,020	-0.13(-0.27%)
Dec 22, 2015	47.43	47.58	46.40	46.96	812,222	-0.35(-0.74%)
Dec 21, 2015	46.83	47.52	46.64	47.31	626,615	+0.68(+1.47%)
Dec 18, 2015	46.97	47.20	46.43	46.63	984,654	-0.74(-1.57%)
Dec 17, 2015	48.67	48.70	47.37	47.37	880,070	-1.21(-2.50%)
Dec 16, 2015	47.48	48.66	47.42	48.58	899,176	+1.32(+2.79%)
Dec 15, 2015	47.51	47.57	46.76	47.26	904,042	+0.31(+0.67%)
Dec 14, 2015	47.46	47.64	46.66	46.95	1,159,740	-0.41(-0.87%)
Dec 11, 2015	48.04	48.23	47.25	47.36	1,675,987	-1.24(-2.56%)
Dec 10, 2015	48.90	49.34	48.50	48.60	972,303	-0.06(-0.12%)
Dec 09, 2015	49.36	49.81	48.36	48.66	1,019,961	-0.86(-1.74%)
Dec 08, 2015	49.80	49.96	49.00	49.52	1,300,999	-0.74(-1.48%)
Dec 07, 2015	51.11	51.11	50.15	50.26	1,757,449	-0.90(-1.76%)
Dec 04, 2015	50.49	51.23	50.20	51.16	755,009	+0.80(+1.59%)
Dec 03, 2015	51.43	51.43	50.06	50.36	1,024,298	-0.78(-1.53%)
Dec 02, 2015	51.65	51.74	51.04	51.14	742,151	-0.66(-1.26%)
Dec 01, 2015	51.39	51.87	51.23	51.80	793,997	+0.51(+0.99%)
Nov 30, 2015	51.93	51.93	51.23	51.29	749,674	-0.64(-1.22%)
Nov 27, 2015	51.97	52.00	51.37	51.93	235,349	+0.06(+0.11%)
Nov 25, 2015	51.80	51.87	51.87	51.87	413,029	+0.05(+0.09%)
Nov 24, 2015	51.81	51.90	51.36	51.82	837,405	-0.21(-0.39%)
Nov 23, 2015	52.28	52.40	51.78	52.02	384,548	-0.36(-0.69%)
Nov 20, 2015	52.42	52.99	52.20	52.39	578,963	+0.20(+0.37%)
Nov 19, 2015	52.13	52.39	51.84	52.19	510,030	+0.16(+0.30%)
Nov 18, 2015	51.48	52.11	51.33	52.03	633,467	+0.67(+1.31%)
Nov 17, 2015	51.64	51.81	51.11	51.36	801,472	-0.03(-0.06%)
Nov 16, 2015	50.95	51.40	50.73	51.39	1,197,438	+0.35(+0.69%)
Nov 13, 2015	50.98	51.47	50.85	51.04	1,380,922	-0.23(-0.46%)
Nov 12, 2015	51.84	52.14	51.24	51.27	2,080,033	-1.26(-2.40%)
Nov 11, 2015	53.28	53.61	52.49	52.53	755,560	-0.68(-1.29%)
Nov 10, 2015	52.59	53.26	52.21	53.22	1,269,393	+0.43(+0.82%)
Nov 09, 2015	53.61	53.61	52.32	52.79	1,149,623	-0.87(-1.62%)
Nov 06, 2015	54.46	54.96	53.55	53.66	1,269,518	-0.78(-1.44%)
Nov 05, 2015	54.25	54.86	54.02	54.44	972,663	+0.33(+0.61%)
Nov 04, 2015	54.33	54.80	53.50	54.11	2,967,603	-0.16(-0.29%)
Nov 03, 2015	53.83	54.74	53.73	54.26	1,838,290	+0.26(+0.49%)
Nov 02, 2015	51.77	54.31	51.69	54.00	2,108,382	+2.43(+4.70%)
Oct 30, 2015	52.18	52.23	51.56	51.57	1,263,208	-0.33(-0.64%)
Oct 29, 2015	52.01	52.50	51.82	51.91	1,384,269	-0.47(-0.90%)
Oct 28, 2015	51.03	52.50	50.28	52.38	1,356,421	+1.59(+3.14%)
Oct 27, 2015	50.06	50.94	49.07	50.78	2,173,835	+0.24(+0.48%)
Oct 26, 2015	50.40	50.60	49.68	50.54	1,398,064	+0.17(+0.33%)
Oct 23, 2015	50.49	50.70	49.92	50.37	1,572,765	+0.51(+1.02%)
Oct 22, 2015	47.64	49.93	47.59	49.86	1,333,366	+2.39(+5.03%)
Oct 21, 2015	47.82	48.44	47.13	47.48	1,251,042	+0.36(+0.77%)
Oct 20, 2015	47.23	47.92	47.00	47.12	984,418	-0.37(-0.78%)
Oct 19, 2015	47.68	47.73	47.06	47.49	1,390,860	-0.26(-0.55%)
Oct 16, 2015	47.30	47.86	46.82	47.75	937,685	+0.44(+0.93%)
Oct 15, 2015	47.18	47.86	46.70	47.31	1,739,305	+0.61(+1.30%)
Oct 14, 2015	49.45	50.09	46.05	46.70	2,475,436	-2.70(-5.46%)
Oct 13, 2015	49.43	49.82	49.35	49.40	858,752	-0.22(-0.45%)
Oct 12, 2015	49.63	49.85	49.20	49.63	701,080	+0.00(+0.00%)
Oct 09, 2015	49.11	49.98	48.99	49.63	1,056,589	+0.60(+1.22%)
Oct 08, 2015	48.89	49.33	48.64	49.03	1,261,681	-0.01(-0.02%)
Oct 07, 2015	48.76	49.26	48.60	49.04	931,731	+0.61(+1.25%)
Oct 06, 2015	48.35	48.83	48.16	48.44	1,023,446	+0.08(+0.16%)
Oct 05, 2015	48.52	48.90	48.23	48.36	1,141,021	-0.15(-0.30%)
Oct 02, 2015	47.01	48.53	46.83	48.50	794,022	+0.82(+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.