Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	52.27	52.32	52.32	52.32	729,089	-0.22(-0.43%)
Dec 30, 2015	53.02	53.24	52.42	52.54	908,291	-0.98(-1.84%)
Dec 29, 2015	53.31	53.77	53.08	53.53	687,331	+0.67(+1.26%)
Dec 28, 2015	53.01	53.12	52.46	52.86	646,206	-0.54(-1.02%)
Dec 24, 2015	53.57	53.40	53.40	53.40	547,784	-0.26(-0.49%)
Dec 23, 2015	52.82	53.70	52.29	53.66	1,268,393	+1.36(+2.59%)
Dec 22, 2015	51.91	52.84	51.55	52.31	1,279,090	+0.59(+1.14%)
Dec 21, 2015	51.80	52.49	51.39	51.72	1,240,970	+0.14(+0.27%)
Dec 18, 2015	51.43	52.62	51.25	51.58	2,298,815	-0.19(-0.36%)
Dec 17, 2015	52.99	53.08	51.73	51.77	1,210,505	-1.33(-2.51%)
Dec 16, 2015	52.35	53.11	51.88	53.10	1,362,941	+1.01(+1.93%)
Dec 15, 2015	52.31	52.66	51.62	52.09	1,707,607	+0.40(+0.78%)
Dec 14, 2015	51.99	52.44	51.05	51.69	2,052,697	-0.60(-1.14%)
Dec 11, 2015	52.82	53.61	52.18	52.29	1,913,724	-1.50(-2.79%)
Dec 10, 2015	54.47	54.59	53.67	53.79	1,289,983	-0.79(-1.45%)
Dec 09, 2015	52.66	54.97	52.66	54.58	2,208,386	+1.52(+2.87%)
Dec 08, 2015	53.68	54.28	52.95	53.05	1,554,538	-1.53(-2.81%)
Dec 07, 2015	55.48	56.01	54.16	54.59	1,644,765	-1.86(-3.29%)
Dec 04, 2015	54.80	56.76	54.79	56.44	1,813,276	+1.67(+3.05%)
Dec 03, 2015	55.36	55.82	54.63	54.77	1,505,613	-0.49(-0.89%)
Dec 02, 2015	55.43	56.11	54.96	55.26	1,317,531	-0.59(-1.05%)
Dec 01, 2015	56.06	56.16	54.30	55.85	2,218,080	-0.08(-0.15%)
Nov 30, 2015	54.89	55.99	54.89	55.93	1,690,586	+1.07(+1.95%)
Nov 27, 2015	54.50	55.19	54.29	54.86	385,471	+0.25(+0.47%)
Nov 25, 2015	55.46	54.61	54.61	54.61	1,265,601	-0.95(-1.72%)
Nov 24, 2015	54.81	55.72	54.47	55.56	1,187,672	+0.61(+1.11%)
Nov 23, 2015	54.77	55.31	54.66	54.96	995,385	+0.12(+0.22%)
Nov 20, 2015	54.73	55.13	54.49	54.83	1,251,880	+0.25(+0.45%)
Nov 19, 2015	55.05	55.53	54.30	54.59	1,282,674	-0.55(-1.01%)
Nov 18, 2015	53.78	55.19	53.66	55.14	1,680,566	+1.56(+2.90%)
Nov 17, 2015	53.52	54.33	53.14	53.59	1,910,643	-0.01(-0.01%)
Nov 16, 2015	52.82	53.65	52.66	53.59	1,311,828	+0.78(+1.47%)
Nov 13, 2015	52.04	53.08	51.58	52.82	2,075,341	+0.91(+1.75%)
Nov 12, 2015	51.38	52.24	50.82	51.91	1,934,318	+0.01(+0.01%)
Nov 11, 2015	52.85	53.09	51.46	51.90	2,329,303	-0.93(-1.76%)
Nov 10, 2015	53.21	53.56	52.21	52.83	1,994,581	-0.49(-0.92%)
Nov 09, 2015	54.63	54.74	53.10	53.32	1,575,413	-1.42(-2.59%)
Nov 06, 2015	54.05	54.90	53.89	54.74	1,042,945	+0.34(+0.62%)
Nov 05, 2015	54.74	54.96	53.89	54.40	1,718,082	-0.48(-0.88%)
Nov 04, 2015	56.14	56.40	54.83	54.89	1,749,768	-1.08(-1.93%)
Nov 03, 2015	55.45	56.42	55.22	55.96	1,779,352	+0.38(+0.68%)
Nov 02, 2015	55.58	56.03	55.03	55.59	1,561,321	+0.02(+0.04%)
Oct 30, 2015	56.04	56.10	54.68	55.56	2,428,335	-1.19(-2.09%)
Oct 29, 2015	56.31	56.83	55.90	56.75	1,911,822	+0.02(+0.04%)
Oct 28, 2015	55.54	56.75	55.35	56.73	1,426,365	+1.16(+2.09%)
Oct 27, 2015	54.76	55.67	54.46	55.56	2,185,043	+0.38(+0.68%)
Oct 26, 2015	56.00	56.05	55.13	55.19	1,025,201	-0.86(-1.54%)
Oct 23, 2015	55.39	56.36	54.98	56.05	1,974,248	+1.09(+1.98%)
Oct 22, 2015	54.15	55.30	53.86	54.96	1,961,343	+1.82(+3.43%)
Oct 21, 2015	54.13	54.63	53.06	53.14	1,047,038	-0.71(-1.32%)
Oct 20, 2015	53.11	54.70	52.86	53.85	1,594,739	+0.73(+1.38%)
Oct 19, 2015	52.75	53.21	52.35	53.12	1,600,219	-0.02(-0.04%)
Oct 16, 2015	54.10	54.49	52.69	53.14	2,254,742	-0.70(-1.30%)
Oct 15, 2015	54.49	54.79	52.93	53.84	2,992,584	-0.52(-0.96%)
Oct 14, 2015	53.96	54.74	53.75	54.36	1,863,610	-0.22(-0.40%)
Oct 13, 2015	54.07	55.14	53.72	54.58	1,295,111	-0.09(-0.17%)
Oct 12, 2015	54.61	54.83	53.99	54.67	848,274	+0.15(+0.27%)
Oct 09, 2015	55.48	55.51	53.89	54.53	1,674,025	-0.52(-0.95%)
Oct 08, 2015	54.20	55.28	54.12	55.05	1,325,387	+0.80(+1.48%)
Oct 07, 2015	54.11	54.97	53.60	54.25	2,247,790	+0.37(+0.69%)
Oct 06, 2015	52.84	54.00	52.69	53.88	2,025,635	+1.21(+2.30%)
Oct 05, 2015	51.60	52.91	51.44	52.67	1,406,721	+1.60(+3.14%)
Oct 02, 2015	49.76	51.18	49.15	51.07	2,163,376	+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.