Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	52.28	52.33	52.33	52.33	728,941	-0.22(-0.43%)
Dec 30, 2015	53.03	53.25	52.43	52.55	908,107	-0.98(-1.84%)
Dec 29, 2015	53.32	53.78	53.09	53.54	687,192	+0.67(+1.26%)
Dec 28, 2015	53.02	53.13	52.47	52.87	646,075	-0.54(-1.02%)
Dec 24, 2015	53.58	53.41	53.41	53.41	547,674	-0.26(-0.49%)
Dec 23, 2015	52.83	53.71	52.30	53.68	1,268,136	+1.36(+2.59%)
Dec 22, 2015	51.92	52.85	51.56	52.32	1,278,831	+0.59(+1.14%)
Dec 21, 2015	51.81	52.50	51.40	51.73	1,240,719	+0.14(+0.27%)
Dec 18, 2015	51.44	52.63	51.26	51.59	2,298,349	-0.19(-0.36%)
Dec 17, 2015	53.00	53.09	51.75	51.78	1,210,260	-1.33(-2.51%)
Dec 16, 2015	52.36	53.12	51.89	53.11	1,362,665	+1.01(+1.93%)
Dec 15, 2015	52.32	52.68	51.63	52.10	1,707,261	+0.40(+0.78%)
Dec 14, 2015	52.00	52.45	51.06	51.70	2,052,282	-0.60(-1.14%)
Dec 11, 2015	52.83	53.62	52.20	52.30	1,913,336	-1.50(-2.80%)
Dec 10, 2015	54.48	54.60	53.68	53.80	1,289,722	-0.79(-1.45%)
Dec 09, 2015	52.67	54.98	52.67	54.59	2,207,939	+1.52(+2.87%)
Dec 08, 2015	53.69	54.29	52.96	53.07	1,554,223	-1.53(-2.81%)
Dec 07, 2015	55.49	56.02	54.17	54.60	1,644,432	-1.86(-3.29%)
Dec 04, 2015	54.81	56.77	54.81	56.45	1,812,909	+1.67(+3.05%)
Dec 03, 2015	55.38	55.83	54.64	54.78	1,505,308	-0.49(-0.89%)
Dec 02, 2015	55.44	56.12	54.98	55.28	1,317,265	-0.59(-1.05%)
Dec 01, 2015	56.07	56.18	54.31	55.86	2,217,631	-0.08(-0.15%)
Nov 30, 2015	54.91	56.00	54.90	55.95	1,690,244	+1.07(+1.95%)
Nov 27, 2015	54.51	55.21	54.30	54.88	385,393	+0.25(+0.47%)
Nov 25, 2015	55.47	54.62	54.62	54.62	1,265,344	-0.95(-1.72%)
Nov 24, 2015	54.82	55.73	54.48	55.58	1,187,432	+0.61(+1.11%)
Nov 23, 2015	54.78	55.32	54.67	54.97	995,183	+0.12(+0.22%)
Nov 20, 2015	54.74	55.14	54.51	54.84	1,251,626	+0.25(+0.45%)
Nov 19, 2015	55.06	55.54	54.31	54.60	1,282,414	-0.55(-1.01%)
Nov 18, 2015	53.79	55.21	53.67	55.15	1,680,225	+1.56(+2.90%)
Nov 17, 2015	53.53	54.34	53.15	53.60	1,910,256	-0.01(-0.01%)
Nov 16, 2015	52.83	53.66	52.67	53.60	1,311,562	+0.78(+1.47%)
Nov 13, 2015	52.05	53.09	51.59	52.83	2,074,921	+0.91(+1.75%)
Nov 12, 2015	51.39	52.25	50.83	51.92	1,933,927	+0.01(+0.01%)
Nov 11, 2015	52.86	53.10	51.47	51.91	2,328,831	-0.93(-1.76%)
Nov 10, 2015	53.22	53.57	52.22	52.84	1,994,177	-0.49(-0.92%)
Nov 09, 2015	54.64	54.76	53.11	53.33	1,575,094	-1.42(-2.59%)
Nov 06, 2015	54.06	54.91	53.90	54.75	1,042,734	+0.34(+0.62%)
Nov 05, 2015	54.75	54.98	53.90	54.41	1,717,734	-0.49(-0.88%)
Nov 04, 2015	56.15	56.42	54.84	54.90	1,749,414	-1.08(-1.93%)
Nov 03, 2015	55.46	56.43	55.23	55.98	1,778,992	+0.38(+0.68%)
Nov 02, 2015	55.59	56.04	55.04	55.60	1,561,004	+0.02(+0.04%)
Oct 30, 2015	56.05	56.11	54.69	55.58	2,427,844	-1.19(-2.09%)
Oct 29, 2015	56.32	56.85	55.91	56.76	1,911,435	+0.02(+0.04%)
Oct 28, 2015	55.55	56.76	55.36	56.74	1,426,076	+1.16(+2.09%)
Oct 27, 2015	54.77	55.68	54.47	55.58	2,184,601	+0.38(+0.68%)
Oct 26, 2015	56.01	56.06	55.14	55.20	1,024,994	-0.86(-1.54%)
Oct 23, 2015	55.40	56.37	54.99	56.06	1,973,848	+1.09(+1.98%)
Oct 22, 2015	54.16	55.31	53.87	54.98	1,960,946	+1.83(+3.43%)
Oct 21, 2015	54.14	54.64	53.07	53.15	1,046,826	-0.71(-1.32%)
Oct 20, 2015	53.12	54.71	52.87	53.86	1,594,416	+0.73(+1.38%)
Oct 19, 2015	52.76	53.22	52.36	53.13	1,599,895	-0.02(-0.04%)
Oct 16, 2015	54.11	54.50	52.70	53.15	2,254,286	-0.70(-1.30%)
Oct 15, 2015	54.50	54.81	52.94	53.85	2,991,978	-0.52(-0.96%)
Oct 14, 2015	53.97	54.75	53.76	54.37	1,863,233	-0.22(-0.39%)
Oct 13, 2015	54.08	55.15	53.73	54.59	1,294,848	-0.09(-0.17%)
Oct 12, 2015	54.62	54.84	54.00	54.68	848,103	+0.15(+0.27%)
Oct 09, 2015	55.49	55.52	53.90	54.54	1,673,686	-0.52(-0.95%)
Oct 08, 2015	54.21	55.29	54.13	55.06	1,325,118	+0.80(+1.48%)
Oct 07, 2015	54.12	54.98	53.61	54.26	2,247,335	+0.37(+0.69%)
Oct 06, 2015	52.85	54.01	52.70	53.89	2,025,225	+1.21(+2.29%)
Oct 05, 2015	51.61	52.92	51.45	52.68	1,406,436	+1.60(+3.14%)
Oct 02, 2015	49.77	51.19	49.16	51.08	2,162,938	+0.64(+1.27%)

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.