Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	52.03	51.59	51.59	51.59	1,893,912	-0.60(-1.15%)
Dec 30, 2015	52.47	52.63	52.15	52.19	1,832,991	-0.32(-0.60%)
Dec 29, 2015	52.42	52.75	52.23	52.50	1,800,533	+0.46(+0.88%)
Dec 28, 2015	52.35	52.39	51.79	52.05	2,206,517	-0.42(-0.79%)
Dec 24, 2015	52.20	52.46	52.46	52.46	1,563,055	+0.21(+0.40%)
Dec 23, 2015	52.08	52.36	52.08	52.25	2,306,371	+0.32(+0.62%)
Dec 22, 2015	51.27	52.07	50.89	51.93	2,651,215	+1.00(+1.96%)
Dec 21, 2015	51.15	51.43	50.63	50.93	3,751,983	-0.02(-0.05%)
Dec 18, 2015	51.61	51.61	50.48	50.96	8,050,376	-0.86(-1.67%)
Dec 17, 2015	52.69	52.69	51.82	51.82	2,601,653	-0.84(-1.59%)
Dec 16, 2015	52.58	52.76	51.95	52.66	2,620,385	+0.56(+1.08%)
Dec 15, 2015	51.34	52.34	51.28	52.10	3,635,188	+1.09(+2.13%)
Dec 14, 2015	51.17	51.61	50.62	51.01	2,835,784	-0.07(-0.13%)
Dec 11, 2015	51.26	51.61	50.83	51.07	2,552,346	-0.84(-1.62%)
Dec 10, 2015	52.27	52.41	51.76	51.91	2,909,143	-0.35(-0.67%)
Dec 09, 2015	52.76	53.24	52.12	52.26	3,082,485	-0.80(-1.50%)
Dec 08, 2015	53.48	53.49	52.90	53.06	2,929,009	-0.44(-0.82%)
Dec 07, 2015	53.47	53.75	53.33	53.50	3,220,084	-0.08(-0.16%)
Dec 04, 2015	52.32	53.66	52.31	53.58	3,186,381	+1.43(+2.74%)
Dec 03, 2015	52.30	52.57	51.92	52.15	3,848,822	-0.10(-0.19%)
Dec 02, 2015	52.80	52.90	52.19	52.25	3,226,621	-0.51(-0.96%)
Dec 01, 2015	52.63	53.36	52.56	52.76	4,105,712	+0.61(+1.18%)
Nov 30, 2015	52.32	52.47	51.97	52.15	3,625,671	-0.07(-0.13%)
Nov 27, 2015	51.96	52.27	51.88	52.21	988,709	+0.34(+0.66%)
Nov 25, 2015	52.20	51.87	51.87	51.87	2,100,682	-0.17(-0.34%)
Nov 24, 2015	51.92	52.23	51.72	52.05	1,961,377	-0.14(-0.27%)
Nov 23, 2015	52.38	52.43	52.06	52.19	2,661,723	-0.19(-0.36%)
Nov 20, 2015	52.34	52.86	52.23	52.38	3,722,943	-0.02(-0.05%)
Nov 19, 2015	52.50	52.60	52.27	52.40	2,007,899	-0.11(-0.20%)
Nov 18, 2015	51.89	52.61	51.89	52.51	2,522,545	+0.65(+1.26%)
Nov 17, 2015	52.20	52.50	51.80	51.86	2,604,335	-0.34(-0.65%)
Nov 16, 2015	51.46	52.19	51.33	52.19	3,104,151	+0.59(+1.14%)
Nov 13, 2015	51.72	51.95	51.47	51.61	2,796,026	-0.12(-0.22%)
Nov 12, 2015	51.62	52.00	51.50	51.72	3,683,443	-0.47(-0.90%)
Nov 11, 2015	52.53	52.54	52.10	52.19	1,756,388	-0.17(-0.32%)
Nov 10, 2015	52.50	52.62	52.19	52.36	2,192,552	-0.17(-0.31%)
Nov 09, 2015	52.95	52.96	52.27	52.53	2,967,636	-0.45(-0.86%)
Nov 06, 2015	52.91	53.33	52.44	52.98	3,709,685	+0.43(+0.82%)
Nov 05, 2015	52.06	52.69	52.01	52.55	3,907,254	+0.55(+1.05%)
Nov 04, 2015	52.18	52.35	51.46	52.00	4,423,859	-0.22(-0.43%)
Nov 03, 2015	52.03	52.39	50.97	52.23	7,581,374	+1.12(+2.20%)
Nov 02, 2015	51.35	51.54	50.81	51.10	6,452,590	-0.07(-0.13%)
Oct 30, 2015	51.96	52.05	51.14	51.17	4,732,635	-0.75(-1.45%)
Oct 29, 2015	51.40	52.04	51.33	51.92	3,266,342	+0.40(+0.77%)
Oct 28, 2015	50.12	51.52	50.00	51.52	4,657,297	+1.67(+3.35%)
Oct 27, 2015	50.76	50.93	49.79	49.85	5,529,894	-1.27(-2.47%)
Oct 26, 2015	51.13	51.34	50.93	51.12	2,733,774	+0.12(+0.23%)
Oct 23, 2015	51.20	51.26	50.85	51.00	3,863,090	+0.11(+0.21%)
Oct 22, 2015	50.44	50.97	50.13	50.90	3,429,926	+0.74(+1.48%)
Oct 21, 2015	50.97	51.24	50.09	50.15	5,286,549	-0.65(-1.29%)
Oct 20, 2015	50.97	51.45	50.95	50.81	3,937,378	-0.12(-0.24%)
Oct 19, 2015	50.47	50.98	50.28	50.93	2,935,282	+0.32(+0.64%)
Oct 16, 2015	50.81	50.86	50.16	50.61	3,972,649	-0.32(-0.63%)
Oct 15, 2015	49.97	51.01	49.83	50.93	3,515,414	+1.43(+2.89%)
Oct 14, 2015	50.03	50.11	49.43	49.50	2,935,074	-0.64(-1.29%)
Oct 13, 2015	50.22	50.56	50.13	50.14	1,995,141	-0.22(-0.44%)
Oct 12, 2015	50.06	50.56	49.98	50.37	1,695,230	+0.39(+0.78%)
Oct 09, 2015	50.58	50.71	49.87	49.98	2,948,537	-0.56(-1.11%)
Oct 08, 2015	49.52	50.63	49.40	50.54	2,993,041	+0.89(+1.80%)
Oct 07, 2015	49.78	50.19	49.47	49.65	2,930,101	+0.13(+0.27%)
Oct 06, 2015	49.40	49.84	49.28	49.52	2,605,828	-0.02(-0.03%)
Oct 05, 2015	49.17	49.73	49.14	49.53	2,629,012	+0.62(+1.27%)
Oct 02, 2015	47.25	48.91	47.11	48.91	3,834,337	+0.98(+2.04%)

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.