Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	51.87	51.86	51.86	51.86	1,159,483	-0.11(-0.21%)
Dec 30, 2015	52.59	52.83	51.95	51.97	743,110	-0.72(-1.36%)
Dec 29, 2015	52.37	52.95	51.95	52.69	1,197,323	+0.60(+1.15%)
Dec 28, 2015	51.89	52.26	51.43	52.08	833,365	+0.02(+0.04%)
Dec 24, 2015	51.67	52.06	52.06	52.06	541,880	+0.28(+0.54%)
Dec 23, 2015	51.88	52.15	50.71	51.78	2,339,656	+0.38(+0.73%)
Dec 22, 2015	50.54	51.44	50.36	51.41	1,203,091	+1.12(+2.24%)
Dec 21, 2015	51.17	51.45	49.98	50.28	2,101,502	-0.40(-0.79%)
Dec 18, 2015	51.05	51.49	50.28	50.68	3,191,099	-0.43(-0.84%)
Dec 17, 2015	53.24	53.29	51.07	51.11	2,549,376	-2.17(-4.07%)
Dec 16, 2015	53.58	54.69	52.39	53.29	1,981,557	+0.02(+0.03%)
Dec 15, 2015	53.76	54.49	53.06	53.27	1,836,965	+0.00(+0.00%)
Dec 14, 2015	53.07	53.57	52.79	53.27	2,071,122	+0.63(+1.20%)
Dec 11, 2015	52.09	53.26	51.97	52.64	2,774,055	+0.12(+0.22%)
Dec 10, 2015	52.89	53.00	52.42	52.52	2,112,003	-0.15(-0.28%)
Dec 09, 2015	53.32	54.16	52.26	52.67	2,103,423	-1.09(-2.02%)
Dec 08, 2015	53.46	54.93	53.12	53.76	2,113,516	+0.75(+1.41%)
Dec 07, 2015	53.01	53.46	52.80	53.01	1,585,644	+0.11(+0.20%)
Dec 04, 2015	54.05	54.28	52.14	52.90	3,961,650	-1.31(-2.41%)
Dec 03, 2015	56.20	56.32	53.66	54.21	4,039,611	-1.62(-2.90%)
Dec 02, 2015	56.32	56.48	55.61	55.83	1,483,599	-0.48(-0.85%)
Dec 01, 2015	56.77	56.92	55.49	56.30	2,329,463	+0.03(+0.05%)
Nov 30, 2015	58.17	58.17	56.10	56.27	2,413,631	-1.76(-3.03%)
Nov 27, 2015	58.76	59.11	57.91	58.03	589,493	-0.84(-1.43%)
Nov 25, 2015	58.51	58.87	58.87	58.87	748,007	+0.60(+1.03%)
Nov 24, 2015	57.47	58.28	57.09	58.27	1,130,062	+0.38(+0.65%)
Nov 23, 2015	58.21	59.16	57.02	57.89	1,841,538	-0.23(-0.40%)
Nov 20, 2015	58.50	58.78	58.08	58.12	1,733,739	-0.08(-0.15%)
Nov 19, 2015	58.27	59.28	57.91	58.21	1,768,665	+0.02(+0.04%)
Nov 18, 2015	57.83	58.27	57.22	58.18	1,672,997	+0.62(+1.08%)
Nov 17, 2015	57.99	58.37	57.07	57.56	2,385,526	-0.78(-1.33%)
Nov 16, 2015	58.44	58.96	57.15	58.34	1,801,345	-0.18(-0.32%)
Nov 13, 2015	59.68	59.81	58.30	58.52	1,341,529	-1.42(-2.36%)
Nov 12, 2015	60.66	61.31	59.71	59.94	1,571,771	-0.55(-0.92%)
Nov 11, 2015	61.49	61.54	60.21	60.49	1,397,055	-0.95(-1.55%)
Nov 10, 2015	60.56	61.51	60.34	61.45	1,186,347	+1.09(+1.81%)
Nov 09, 2015	60.05	60.62	59.52	60.35	1,524,248	+0.12(+0.19%)
Nov 06, 2015	59.14	60.58	59.06	60.24	914,968	+0.91(+1.53%)
Nov 05, 2015	59.58	59.95	58.84	59.33	761,070	+0.04(+0.06%)
Nov 04, 2015	59.64	59.86	59.11	59.29	965,580	-0.17(-0.28%)
Nov 03, 2015	59.35	59.68	59.26	59.46	1,539,649	-0.01(-0.01%)
Nov 02, 2015	59.50	59.53	59.01	59.47	1,495,746	+0.32(+0.53%)
Oct 30, 2015	59.68	59.84	59.14	59.15	1,384,707	-0.71(-1.18%)
Oct 29, 2015	59.62	59.92	59.23	59.86	897,034	+0.02(+0.04%)
Oct 28, 2015	59.88	60.08	59.31	59.84	1,078,950	-0.03(-0.05%)
Oct 27, 2015	59.52	60.07	59.29	59.87	1,583,936	-0.07(-0.11%)
Oct 26, 2015	59.89	60.80	59.81	59.94	2,484,993	-0.43(-0.71%)
Oct 23, 2015	59.13	60.65	58.95	60.37	3,326,651	+1.61(+2.75%)
Oct 22, 2015	56.91	58.77	56.86	58.75	2,777,450	+2.12(+3.74%)
Oct 21, 2015	56.22	57.01	56.12	56.63	2,009,807	+0.80(+1.44%)
Oct 20, 2015	55.05	56.80	54.61	55.83	2,911,506	+0.58(+1.05%)
Oct 19, 2015	58.76	59.32	54.20	55.25	6,994,071	-4.29(-7.20%)
Oct 16, 2015	57.85	59.63	57.12	59.53	3,486,637	+1.88(+3.25%)
Oct 15, 2015	56.64	57.68	56.51	57.66	1,543,238	+1.27(+2.25%)
Oct 14, 2015	56.72	57.21	56.24	56.39	1,304,440	-0.35(-0.62%)
Oct 13, 2015	56.84	57.78	56.72	56.74	1,495,471	-0.24(-0.42%)
Oct 12, 2015	56.75	57.14	56.47	56.98	1,271,118	+0.07(+0.12%)
Oct 09, 2015	56.63	57.15	56.29	56.91	1,219,778	+0.42(+0.75%)
Oct 08, 2015	55.82	57.23	55.73	56.49	1,720,725	+0.29(+0.52%)
Oct 07, 2015	55.24	56.72	55.15	56.19	1,273,186	+0.43(+0.77%)
Oct 06, 2015	56.28	56.57	55.28	55.77	998,565	-0.60(-1.06%)
Oct 05, 2015	55.06	56.54	55.04	56.36	1,568,687	+1.75(+3.20%)
Oct 02, 2015	53.94	54.75	53.66	54.62	1,570,759	-0.24(-0.45%)

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.