Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		42.45	42.45	42.45	0	+0.12(+0.30%)
Dec 30, 2015	42.29	42.63	42.10	42.33	9,018	-1.43(-3.28%)
Dec 29, 2015	43.49	43.78	43.34	43.76	21,941	-0.08(-0.18%)
Dec 28, 2015	43.63	44.06	43.63	43.84	16,811	-0.54(-1.22%)
Dec 24, 2015		44.38	44.38	44.38	0	+0.17(+0.38%)
Dec 23, 2015	44.22	44.35	44.11	44.21	8,680	+1.00(+2.31%)
Dec 22, 2015	43.33	43.50	42.96	43.21	8,759	-0.29(-0.67%)
Dec 21, 2015	43.43	43.57	43.01	43.50	5,058	+0.10(+0.23%)
Dec 18, 2015	43.05	43.40	42.68	43.40	5,598	+0.10(+0.23%)
Dec 17, 2015	43.75	43.75	43.30	43.30	8,687	-1.75(-3.88%)
Dec 16, 2015	44.28	45.05	43.85	45.05	5,585	+1.09(+2.48%)
Dec 15, 2015	44.10	44.62	43.95	43.96	20,810	+1.73(+4.10%)
Dec 14, 2015	41.52	42.25	41.38	42.23	4,913	+4.77(+12.73%)
Dec 11, 2015	37.50	38.06	37.21	37.46	16,747	-2.64(-6.58%)
Dec 10, 2015	40.72	40.72	39.75	40.10	5,406	-3.11(-7.20%)
Dec 09, 2015	45.02	45.23	43.05	43.21	7,081	-0.74(-1.68%)
Dec 08, 2015	43.50	43.95	43.50	43.95	4,096	-0.47(-1.06%)
Dec 07, 2015	44.54	44.54	44.28	44.42	10,385	-0.25(-0.56%)
Dec 04, 2015	43.97	44.84	43.97	44.67	2,657	-0.71(-1.58%)
Dec 03, 2015	45.87	45.87	45.35	45.38	3,198	-0.62(-1.34%)
Dec 02, 2015	46.23	46.23	45.94	46.00	2,831	-0.12(-0.26%)
Dec 01, 2015	46.06	46.16	46.06	46.12	1,968	-0.76(-1.62%)
Nov 30, 2015	47.33	47.33	46.80	46.88	2,013	-0.82(-1.73%)
Nov 27, 2015	47.50	47.70	47.50	47.70	1,473	-1.15(-2.34%)
Nov 25, 2015		48.85	48.85	48.85	0	-0.50(-1.01%)
Nov 24, 2015	49.55	49.55	49.35	49.35	1,199	-0.39(-0.78%)
Nov 23, 2015	49.43	49.74	49.15	49.74	25,034	-0.19(-0.38%)
Nov 20, 2015	50.11	50.35	49.93	49.93	5,361	+0.75(+1.53%)
Nov 19, 2015	48.99	49.23	48.99	49.18	2,389	+0.69(+1.42%)
Nov 18, 2015	48.54	48.54	48.49	48.49	1,659	-0.07(-0.14%)
Nov 17, 2015	48.48	48.56	48.48	48.56	904	+1.21(+2.56%)
Nov 16, 2015	47.13	47.35	46.98	47.35	7,779	+0.75(+1.61%)
Nov 13, 2015	46.40	46.65	46.28	46.60	2,220	-0.82(-1.74%)
Nov 12, 2015	47.52	47.52	47.42	47.42	1,818	-0.62(-1.30%)
Nov 11, 2015	48.15	48.50	48.05	48.05	2,295	+0.88(+1.87%)
Nov 10, 2015	47.07	47.17	47.07	47.17	36,088	-1.03(-2.14%)
Nov 09, 2015	48.02	48.20	48.02	48.20	660	-1.29(-2.61%)
Nov 06, 2015	49.04	49.49	49.04	49.49	3,756	-0.82(-1.63%)
Nov 05, 2015	50.12	50.68	50.12	50.31	7,611	-0.16(-0.32%)
Nov 04, 2015	50.79	50.80	50.47	50.47	3,787	-1.33(-2.57%)
Nov 03, 2015	51.28	51.80	50.90	51.80	3,090	+0.59(+1.15%)
Nov 02, 2015	50.87	51.21	50.87	51.21	1,423	+0.12(+0.24%)
Oct 30, 2015	50.91	51.09	50.91	51.09	908	+0.25(+0.48%)
Oct 29, 2015	50.92	51.00	50.84	50.84	1,530	-1.78(-3.38%)
Oct 28, 2015	52.91	53.10	52.62	52.62	1,427	+0.43(+0.82%)
Oct 27, 2015	52.64	52.64	52.19	52.19	2,574	-0.45(-0.85%)
Oct 26, 2015	52.12	52.64	52.12	52.64	2,295	+0.79(+1.52%)
Oct 23, 2015	51.83	52.36	51.83	51.85	1,686	-0.16(-0.31%)
Oct 22, 2015	51.80	52.01	51.57	52.01	2,110	+0.43(+0.84%)
Oct 21, 2015	51.72	51.86	51.58	51.58	7,467	-0.73(-1.41%)
Oct 20, 2015	52.07	52.31	52.07	52.31	836	-0.85(-1.61%)
Oct 19, 2015	53.22	53.22	53.16	53.16	613	-0.62(-1.15%)
Oct 16, 2015	53.66	53.78	53.50	53.78	5,832	+0.38(+0.72%)
Oct 15, 2015	52.99	53.40	52.99	53.40	1,035	+1.15(+2.20%)
Oct 14, 2015	52.15	52.25	52.15	52.25	600	-0.13(-0.25%)
Oct 12, 2015		52.38	52.38	52.38	404	+0.46(+0.90%)
Oct 09, 2015	52.33	52.70	51.92	51.92	2,138	+0.19(+0.36%)
Oct 08, 2015	51.73	51.73	51.73	51.73	649	+0.39(+0.76%)
Oct 07, 2015	51.45	51.45	50.87	51.35	3,465	+1.38(+2.76%)
Oct 06, 2015	50.11	50.12	49.97	49.97	1,308	+0.17(+0.34%)
Oct 05, 2015	49.60	49.80	49.60	49.80	3,641	+1.63(+3.38%)
Oct 02, 2015	46.44	48.17	46.44	48.17	1,598	+0.67(+1.41%)

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.