Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	51.89	51.76	51.76	51.76	18,693,234	-0.44(-0.84%)
Dec 30, 2015	52.56	52.56	52.09	52.20	9,171,475	-0.38(-0.72%)
Dec 29, 2015	52.40	52.76	52.32	52.58	12,527,373	+0.54(+1.04%)
Dec 28, 2015	51.97	52.09	51.51	52.04	8,432,379	-0.17(-0.33%)
Dec 24, 2015	52.23	52.21	52.21	52.21	5,699,699	-0.10(-0.19%)
Dec 23, 2015	51.83	52.41	51.78	52.31	15,975,605	+0.82(+1.60%)
Dec 22, 2015	51.68	51.74	50.94	51.49	15,494,284	+0.11(+0.21%)
Dec 21, 2015	50.97	51.39	50.82	51.38	24,061,166	+0.89(+1.77%)
Dec 18, 2015	51.72	51.72	50.49	50.49	30,384,676	-1.47(-2.84%)
Dec 17, 2015	53.23	53.31	51.81	51.96	23,114,460	-0.98(-1.85%)
Dec 16, 2015	52.45	53.10	51.67	52.94	27,697,306	+1.12(+2.16%)
Dec 15, 2015	51.01	52.25	51.01	51.82	23,120,040	+1.43(+2.85%)
Dec 14, 2015	50.35	50.76	49.86	50.38	22,491,894	+0.16(+0.31%)
Dec 11, 2015	50.80	51.08	49.79	50.23	22,819,834	-1.21(-2.35%)
Dec 10, 2015	51.38	52.13	51.02	51.43	16,376,687	+0.12(+0.23%)
Dec 09, 2015	51.43	52.20	50.99	51.32	21,386,040	-0.39(-0.76%)
Dec 08, 2015	51.94	52.49	51.50	51.71	16,689,759	-0.82(-1.55%)
Dec 07, 2015	53.04	53.11	52.05	52.52	14,905,849	-0.70(-1.31%)
Dec 04, 2015	51.82	53.30	51.77	53.22	22,688,130	+1.64(+3.18%)
Dec 03, 2015	52.39	52.55	51.41	51.58	18,655,820	-0.67(-1.29%)
Dec 02, 2015	53.17	53.21	52.12	52.26	17,139,922	-0.74(-1.41%)
Dec 01, 2015	52.79	53.17	52.52	53.00	16,209,471	+0.73(+1.39%)
Nov 30, 2015	52.74	52.93	52.27	52.27	19,301,138	-0.38(-0.73%)
Nov 27, 2015	52.52	52.78	52.24	52.66	5,169,877	+0.24(+0.46%)
Nov 25, 2015	52.47	52.41	52.41	52.41	9,914,074	+0.06(+0.12%)
Nov 24, 2015	51.87	52.63	51.77	52.35	13,891,062	-0.08(-0.15%)
Nov 23, 2015	52.77	52.98	52.35	52.43	14,464,142	-0.52(-0.98%)
Nov 20, 2015	53.30	53.39	52.82	52.95	14,299,145	-0.09(-0.18%)
Nov 19, 2015	52.98	53.17	52.56	53.04	16,377,195	+0.16(+0.31%)
Nov 18, 2015	52.12	52.95	52.03	52.88	16,450,899	+1.03(+2.00%)
Nov 17, 2015	52.27	52.32	51.65	51.84	15,758,165	-0.30(-0.57%)
Nov 16, 2015	51.32	52.19	51.09	52.14	14,074,300	+0.74(+1.45%)
Nov 13, 2015	51.61	51.87	51.14	51.39	15,099,393	-0.35(-0.67%)
Nov 12, 2015	52.41	52.45	51.70	51.74	17,317,094	-1.06(-2.00%)
Nov 11, 2015	53.39	53.44	52.72	52.80	10,859,112	-0.26(-0.49%)
Nov 10, 2015	52.67	53.19	52.47	53.06	16,885,592	+0.23(+0.43%)
Nov 09, 2015	53.86	53.87	52.59	52.83	21,854,284	-0.84(-1.56%)
Nov 06, 2015	53.60	54.11	53.39	53.67	29,674,292	+1.58(+3.04%)
Nov 05, 2015	51.58	52.27	51.54	52.08	16,219,660	+0.46(+0.90%)
Nov 04, 2015	51.75	51.86	51.45	51.62	14,527,073	+0.05(+0.11%)
Nov 03, 2015	51.18	51.82	51.09	51.57	14,694,407	+0.19(+0.37%)
Nov 02, 2015	50.52	51.54	50.48	51.38	19,456,180	+1.01(+2.01%)
Oct 30, 2015	51.19	51.22	50.27	50.37	20,067,216	-0.75(-1.47%)
Oct 29, 2015	51.16	51.61	50.86	51.12	16,267,622	-0.23(-0.44%)
Oct 28, 2015	49.94	51.54	49.94	51.35	22,911,260	+1.46(+2.92%)
Oct 27, 2015	49.80	50.06	49.63	49.89	11,266,042	-0.20(-0.41%)
Oct 26, 2015	50.05	50.16	49.71	50.09	17,705,768	+0.02(+0.05%)
Oct 23, 2015	49.88	50.32	49.78	50.07	21,666,588	+0.53(+1.08%)
Oct 22, 2015	48.93	49.84	48.93	49.54	19,510,432	+0.89(+1.82%)
Oct 21, 2015	49.29	49.36	48.64	48.65	15,526,518	-0.36(-0.74%)
Oct 20, 2015	48.89	49.24	48.67	49.01	14,727,129	+0.24(+0.48%)
Oct 19, 2015	48.60	49.20	48.53	48.78	18,508,446	-0.16(-0.34%)
Oct 16, 2015	48.94	49.11	48.67	48.94	22,267,856	+0.42(+0.87%)
Oct 15, 2015	47.40	48.57	47.12	48.52	23,149,300	+1.49(+3.17%)
Oct 14, 2015	47.63	47.80	46.68	47.03	36,972,068	-1.22(-2.53%)
Oct 13, 2015	48.13	48.73	48.06	48.25	19,914,400	-0.13(-0.28%)
Oct 12, 2015	48.48	48.61	48.13	48.38	13,841,776	-0.16(-0.34%)
Oct 09, 2015	48.91	49.03	48.27	48.55	15,450,267	-0.16(-0.32%)
Oct 08, 2015	48.49	48.80	48.16	48.71	17,813,400	+0.00(+0.00%)
Oct 07, 2015	49.04	49.41	48.41	48.71	16,351,407	+0.06(+0.13%)
Oct 06, 2015	48.69	48.89	48.30	48.64	15,479,323	+0.02(+0.05%)
Oct 05, 2015	48.01	48.79	47.99	48.62	17,183,498	+0.95(+1.99%)
Oct 02, 2015	46.71	47.71	45.88	47.67	26,067,276	-0.13(-0.28%)

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.