Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	43.95	43.59	43.59	43.59	212,909	-0.46(-1.05%)
Dec 30, 2015	43.60	46.23	43.30	44.05	354,209	+0.01(+0.02%)
Dec 29, 2015	45.07	47.34	41.75	44.04	910,952	-1.01(-2.25%)
Dec 28, 2015	44.52	45.52	44.52	45.06	88,274	+0.42(+0.94%)
Dec 24, 2015	44.88	44.64	44.64	44.64	38,220	-0.34(-0.75%)
Dec 23, 2015	43.75	45.33	43.27	44.98	217,908	+1.52(+3.50%)
Dec 22, 2015	43.92	44.32	42.34	43.46	369,724	-0.19(-0.43%)
Dec 21, 2015	44.75	46.22	43.01	43.64	204,899	-0.77(-1.74%)
Dec 18, 2015	46.53	47.16	44.35	44.42	340,685	-2.40(-5.13%)
Dec 17, 2015	47.51	48.25	43.81	46.82	232,868	-0.42(-0.89%)
Dec 16, 2015	45.63	47.66	45.27	47.24	181,537	+1.97(+4.34%)
Dec 15, 2015	44.89	45.75	43.82	45.27	223,022	+0.54(+1.21%)
Dec 14, 2015	46.61	46.75	44.43	44.73	267,925	-1.70(-3.66%)
Dec 11, 2015	46.48	47.63	46.08	46.43	159,443	-0.77(-1.64%)
Dec 10, 2015	48.77	48.77	46.64	47.20	198,846	-1.70(-3.47%)
Dec 09, 2015	48.73	49.14	47.88	48.90	124,146	+0.21(+0.44%)
Dec 08, 2015	48.19	49.22	47.91	48.69	102,767	+0.32(+0.66%)
Dec 07, 2015	48.57	48.72	47.43	48.37	177,653	-0.34(-0.69%)
Dec 04, 2015	47.49	48.85	47.33	48.70	88,854	+1.28(+2.70%)
Dec 03, 2015	48.15	48.70	47.08	47.42	114,561	-0.74(-1.53%)
Dec 02, 2015	49.35	49.51	47.66	48.16	100,973	-1.30(-2.63%)
Dec 01, 2015	50.41	50.57	48.97	49.46	133,985	-0.87(-1.73%)
Nov 30, 2015	50.12	50.65	49.86	50.33	184,709	+0.42(+0.84%)
Nov 27, 2015	49.71	50.28	49.56	49.91	23,301	+0.28(+0.56%)
Nov 25, 2015	48.97	49.64	49.64	49.64	193,124	+0.74(+1.51%)
Nov 24, 2015	48.06	48.96	47.92	48.90	177,629	+0.79(+1.65%)
Nov 23, 2015	47.58	48.49	47.25	48.11	123,373	+0.59(+1.24%)
Nov 20, 2015	47.02	48.02	46.93	47.52	144,079	+0.81(+1.73%)
Nov 19, 2015	46.28	46.80	46.23	46.71	109,134	+0.36(+0.79%)
Nov 18, 2015	45.60	46.39	45.19	46.35	91,788	+0.78(+1.72%)
Nov 17, 2015	45.46	46.22	44.68	45.56	88,512	+0.27(+0.59%)
Nov 16, 2015	45.31	45.63	44.51	45.30	68,808	-0.04(-0.10%)
Nov 13, 2015	44.76	45.67	44.07	45.34	110,519	+0.29(+0.65%)
Nov 12, 2015	45.69	45.74	44.67	45.05	536,450	-0.88(-1.91%)
Nov 11, 2015	46.19	46.36	44.98	45.92	144,568	-0.09(-0.19%)
Nov 10, 2015	46.00	46.41	45.44	46.01	175,477	-0.06(-0.13%)
Nov 09, 2015	45.85	46.22	45.24	46.07	139,250	+0.23(+0.50%)
Nov 06, 2015	45.69	46.15	43.79	45.85	93,258	+0.12(+0.27%)
Nov 05, 2015	46.25	46.44	45.23	45.72	208,853	-0.42(-0.91%)
Nov 04, 2015	45.49	46.20	45.21	46.14	206,909	+0.74(+1.64%)
Nov 03, 2015	45.37	45.88	44.96	45.40	73,483	+0.10(+0.21%)
Nov 02, 2015	45.00	45.62	44.82	45.30	114,910	+0.28(+0.62%)
Oct 30, 2015	44.39	45.30	44.28	45.02	109,272	+0.55(+1.24%)
Oct 29, 2015	44.72	44.72	43.84	44.47	70,262	-0.25(-0.57%)
Oct 28, 2015	43.48	44.78	43.15	44.72	151,128	+1.25(+2.88%)
Oct 27, 2015	43.65	44.16	42.99	43.47	143,200	-0.23(-0.52%)
Oct 26, 2015	42.82	44.93	42.54	43.70	379,966	+1.02(+2.38%)
Oct 23, 2015	44.48	44.48	42.60	42.68	196,052	-1.46(-3.31%)
Oct 22, 2015	44.47	45.19	43.66	44.15	96,279	-0.05(-0.12%)
Oct 21, 2015	43.70	44.24	42.88	44.20	167,016	+0.82(+1.89%)
Oct 20, 2015	42.66	43.43	41.95	43.38	171,791	+0.57(+1.34%)
Oct 19, 2015	42.07	43.29	41.83	42.81	173,776	+1.02(+2.43%)
Oct 16, 2015	40.85	42.35	40.72	41.79	131,813	+1.10(+2.71%)
Oct 15, 2015	39.85	40.77	39.50	40.69	172,777	+1.01(+2.54%)
Oct 14, 2015	40.15	40.32	39.22	39.68	200,480	-0.43(-1.07%)
Oct 13, 2015	41.41	41.83	40.07	40.11	102,482	-1.35(-3.25%)
Oct 12, 2015	41.48	42.32	41.26	41.46	155,404	-0.09(-0.21%)
Oct 09, 2015	40.78	42.64	40.63	41.55	158,435	+1.20(+2.97%)
Oct 08, 2015	39.84	40.65	39.34	40.35	139,414	+0.59(+1.48%)
Oct 07, 2015	39.83	40.23	39.25	39.76	251,918	+0.22(+0.55%)
Oct 06, 2015	39.98	40.17	38.94	39.54	165,167	-0.57(-1.42%)
Oct 05, 2015	38.99	40.18	38.99	40.11	97,732	+1.25(+3.22%)
Oct 02, 2015	38.36	38.98	37.73	38.86	147,632	+0.25(+0.64%)

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.