Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	51.84	51.89	51.89	51.89	735,072	-0.22(-0.43%)
Dec 30, 2015	52.59	52.81	51.99	52.11	915,745	-0.98(-1.84%)
Dec 29, 2015	52.87	53.33	52.64	53.09	692,972	+0.66(+1.26%)
Dec 28, 2015	52.57	52.69	52.04	52.43	651,510	-0.54(-1.02%)
Dec 24, 2015	53.14	52.97	52.97	52.97	552,280	-0.26(-0.49%)
Dec 23, 2015	52.39	53.26	51.87	53.23	1,278,802	+1.35(+2.59%)
Dec 22, 2015	51.49	52.41	51.13	51.88	1,289,587	+0.58(+1.14%)
Dec 21, 2015	51.38	52.06	50.98	51.30	1,251,155	+0.14(+0.27%)
Dec 18, 2015	51.01	52.19	50.84	51.16	2,317,680	-0.18(-0.36%)
Dec 17, 2015	52.56	52.64	51.31	51.34	1,220,439	-1.32(-2.51%)
Dec 16, 2015	51.92	52.67	51.46	52.67	1,374,126	+1.00(+1.93%)
Dec 15, 2015	51.88	52.24	51.20	51.67	1,721,621	+0.40(+0.78%)
Dec 14, 2015	51.57	52.01	50.64	51.27	2,069,543	-0.59(-1.14%)
Dec 11, 2015	52.39	53.17	51.76	51.86	1,929,429	-1.49(-2.79%)
Dec 10, 2015	54.03	54.14	53.24	53.35	1,300,570	-0.78(-1.45%)
Dec 09, 2015	52.23	54.52	52.23	54.13	2,226,510	+1.51(+2.87%)
Dec 08, 2015	53.24	53.84	52.52	52.62	1,567,296	-1.52(-2.81%)
Dec 07, 2015	55.03	55.56	53.72	54.14	1,658,263	-1.84(-3.29%)
Dec 04, 2015	54.36	56.30	54.35	55.98	1,828,157	+1.66(+3.05%)
Dec 03, 2015	54.91	55.37	54.19	54.33	1,517,969	-0.49(-0.89%)
Dec 02, 2015	54.98	55.65	54.52	54.81	1,328,344	-0.58(-1.05%)
Dec 01, 2015	55.60	55.71	53.86	55.39	2,236,283	-0.08(-0.15%)
Nov 30, 2015	54.45	55.53	54.44	55.48	1,704,460	+1.06(+1.95%)
Nov 27, 2015	54.06	54.75	53.84	54.42	388,635	+0.25(+0.47%)
Nov 25, 2015	55.01	54.17	54.17	54.17	1,275,987	-0.95(-1.72%)
Nov 24, 2015	54.36	55.26	54.03	55.11	1,197,419	+0.60(+1.11%)
Nov 23, 2015	54.33	54.86	54.22	54.51	1,003,554	+0.12(+0.22%)
Nov 20, 2015	54.29	54.68	54.05	54.39	1,262,153	+0.24(+0.45%)
Nov 19, 2015	54.60	55.08	53.86	54.14	1,293,201	-0.55(-1.01%)
Nov 18, 2015	53.34	54.75	53.22	54.69	1,694,357	+1.54(+2.90%)
Nov 17, 2015	53.09	53.89	52.71	53.15	1,926,323	-0.01(-0.01%)
Nov 16, 2015	52.39	53.21	52.23	53.16	1,322,594	+0.77(+1.47%)
Nov 13, 2015	51.61	52.65	51.16	52.39	2,092,373	+0.90(+1.75%)
Nov 12, 2015	50.97	51.81	50.41	51.48	1,950,193	+0.01(+0.01%)
Nov 11, 2015	52.42	52.65	51.04	51.48	2,348,419	-0.92(-1.76%)
Nov 10, 2015	52.78	53.13	51.78	52.40	2,010,950	-0.49(-0.92%)
Nov 09, 2015	54.19	54.30	52.67	52.89	1,588,342	-1.41(-2.59%)
Nov 06, 2015	53.61	54.46	53.46	54.30	1,051,504	+0.34(+0.62%)
Nov 05, 2015	54.30	54.52	53.46	53.96	1,732,181	-0.48(-0.88%)
Nov 04, 2015	55.68	55.94	54.38	54.44	1,764,128	-1.07(-1.93%)
Nov 03, 2015	55.00	55.96	54.77	55.51	1,793,955	+0.37(+0.68%)
Nov 02, 2015	55.13	55.57	54.58	55.14	1,574,134	+0.02(+0.04%)
Oct 30, 2015	55.59	55.64	54.23	55.11	2,448,264	-1.18(-2.09%)
Oct 29, 2015	55.85	56.37	55.45	56.29	1,927,512	+0.02(+0.04%)
Oct 28, 2015	55.09	56.29	54.90	56.27	1,438,070	+1.15(+2.09%)
Oct 27, 2015	54.32	55.22	54.02	55.11	2,202,975	+0.37(+0.68%)
Oct 26, 2015	55.54	55.59	54.68	54.74	1,033,615	-0.86(-1.54%)
Oct 23, 2015	54.94	55.90	54.53	55.59	1,990,450	+1.08(+1.98%)
Oct 22, 2015	53.71	54.84	53.42	54.52	1,977,440	+1.81(+3.43%)
Oct 21, 2015	53.69	54.18	52.63	52.71	1,055,630	-0.70(-1.32%)
Oct 20, 2015	52.68	54.26	52.43	53.41	1,607,826	+0.73(+1.38%)
Oct 19, 2015	52.32	52.78	51.93	52.68	1,613,351	-0.02(-0.04%)
Oct 16, 2015	53.66	54.04	52.26	52.71	2,273,246	-0.69(-1.30%)
Oct 15, 2015	54.04	54.35	52.50	53.40	3,017,143	-0.52(-0.96%)
Oct 14, 2015	53.52	54.30	53.31	53.92	1,878,904	-0.21(-0.39%)
Oct 13, 2015	53.63	54.69	53.28	54.13	1,305,739	-0.09(-0.17%)
Oct 12, 2015	54.17	54.38	53.55	54.23	855,236	+0.15(+0.27%)
Oct 09, 2015	55.03	55.06	53.46	54.08	1,687,763	-0.52(-0.95%)
Oct 08, 2015	53.76	54.83	53.68	54.60	1,336,264	+0.79(+1.48%)
Oct 07, 2015	53.67	54.52	53.17	53.81	2,266,237	+0.37(+0.69%)
Oct 06, 2015	52.41	53.56	52.26	53.44	2,042,259	+1.20(+2.29%)
Oct 05, 2015	51.18	52.48	51.02	52.24	1,418,265	+1.59(+3.14%)
Oct 02, 2015	49.35	50.77	48.75	50.65	2,181,130	+0.63(+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.