Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	54.70	54.22	54.22	54.22	2,459,978	-0.74(-1.35%)
Dec 30, 2015	55.07	55.40	54.85	54.96	2,097,696	-0.10(-0.18%)
Dec 29, 2015	54.80	55.12	54.72	55.06	2,053,965	+0.62(+1.14%)
Dec 28, 2015	54.33	54.49	54.29	54.44	1,874,617	-0.08(-0.15%)
Dec 24, 2015	54.53	54.52	54.52	54.52	1,083,835	-0.14(-0.25%)
Dec 23, 2015	54.42	54.85	54.35	54.66	2,058,648	+0.47(+0.87%)
Dec 22, 2015	53.84	54.28	53.46	54.19	2,585,606	+0.49(+0.91%)
Dec 21, 2015	53.73	53.84	53.31	53.70	3,348,594	+0.33(+0.63%)
Dec 18, 2015	54.45	54.45	53.37	53.37	6,285,489	-1.43(-2.61%)
Dec 17, 2015	55.50	55.59	54.77	54.80	5,191,007	-0.81(-1.46%)
Dec 16, 2015	54.53	55.74	54.52	55.61	6,306,491	+1.28(+2.35%)
Dec 15, 2015	53.98	54.62	53.90	54.33	4,578,371	+0.74(+1.38%)
Dec 14, 2015	53.14	53.63	52.90	53.59	4,119,413	+0.52(+0.98%)
Dec 11, 2015	53.20	53.54	52.93	53.07	4,331,934	-0.75(-1.39%)
Dec 10, 2015	53.78	54.25	53.70	53.82	3,229,423	+0.04(+0.08%)
Dec 09, 2015	53.73	54.61	53.51	53.78	3,750,551	-0.08(-0.15%)
Dec 08, 2015	53.76	54.12	53.61	53.86	2,993,868	-0.13(-0.24%)
Dec 07, 2015	54.03	54.17	53.79	53.99	4,786,556	+0.00(+0.00%)
Dec 04, 2015	53.69	54.33	53.47	53.99	5,656,712	+0.62(+1.16%)
Dec 03, 2015	53.47	53.68	52.89	53.37	5,909,141	-0.08(-0.15%)
Dec 02, 2015	53.57	54.05	53.37	53.45	4,506,012	-0.12(-0.23%)
Dec 01, 2015	53.53	53.77	53.16	53.58	5,552,446	+0.12(+0.23%)
Nov 30, 2015	54.17	54.34	53.43	53.45	4,375,537	-0.72(-1.32%)
Nov 27, 2015	54.13	54.33	53.87	54.17	1,554,896	+0.11(+0.20%)
Nov 25, 2015	54.47	54.07	54.07	54.07	3,681,181	-0.32(-0.58%)
Nov 24, 2015	54.07	54.60	54.06	54.38	2,754,766	-0.06(-0.10%)
Nov 23, 2015	53.80	54.48	53.77	54.44	3,453,942	+0.64(+1.20%)
Nov 20, 2015	54.33	54.68	53.75	53.80	3,720,320	-0.23(-0.42%)
Nov 19, 2015	53.98	54.49	53.88	54.02	3,642,640	+0.26(+0.48%)
Nov 18, 2015	53.16	53.83	53.00	53.76	3,587,806	+0.60(+1.13%)
Nov 17, 2015	53.65	53.68	53.02	53.16	2,822,526	-0.20(-0.38%)
Nov 16, 2015	52.58	53.47	52.58	53.37	3,916,330	+0.82(+1.56%)
Nov 13, 2015	53.05	53.36	52.50	52.54	4,299,297	-0.58(-1.09%)
Nov 12, 2015	53.84	53.98	53.10	53.12	3,454,131	-0.96(-1.78%)
Nov 11, 2015	54.28	54.71	54.07	54.08	3,222,417	+0.06(+0.11%)
Nov 10, 2015	53.45	54.19	53.37	54.02	3,457,208	+0.50(+0.93%)
Nov 09, 2015	53.29	53.69	53.13	53.53	4,446,608	-0.04(-0.08%)
Nov 06, 2015	54.70	54.70	53.23	53.57	6,422,088	-1.45(-2.63%)
Nov 05, 2015	54.94	55.25	54.69	55.02	3,443,724	+0.10(+0.18%)
Nov 04, 2015	55.29	55.38	54.53	54.92	4,586,493	-0.42(-0.76%)
Nov 03, 2015	54.72	55.43	54.45	55.34	4,580,669	+0.42(+0.76%)
Nov 02, 2015	54.34	54.99	54.01	54.93	6,575,591	+0.93(+1.72%)
Oct 30, 2015	55.09	55.40	54.00	54.00	9,160,100	-2.34(-4.16%)
Oct 29, 2015	55.85	56.52	55.68	56.34	4,313,916	+0.33(+0.58%)
Oct 28, 2015	56.16	56.29	55.44	56.02	4,133,393	-0.10(-0.17%)
Oct 27, 2015	55.66	56.16	55.60	56.12	4,064,759	+0.19(+0.33%)
Oct 26, 2015	56.01	56.42	55.88	55.93	4,833,253	-0.18(-0.32%)
Oct 23, 2015	55.93	56.32	55.63	56.11	4,861,579	+0.24(+0.44%)
Oct 22, 2015	54.65	56.04	54.26	55.86	4,497,567	+1.47(+2.71%)
Oct 21, 2015	54.37	54.94	54.15	54.39	3,385,254	+0.12(+0.22%)
Oct 20, 2015	54.18	54.41	54.11	54.27	4,055,493	-0.15(-0.28%)
Oct 19, 2015	54.24	54.57	54.13	54.42	2,946,349	+0.11(+0.19%)
Oct 16, 2015	54.14	54.43	53.99	54.32	2,979,041	+0.45(+0.83%)
Oct 15, 2015	53.54	53.95	53.38	53.87	2,988,283	+0.66(+1.25%)
Oct 14, 2015	53.39	53.50	53.01	53.21	2,874,368	-0.18(-0.33%)
Oct 13, 2015	53.39	53.65	53.23	53.39	2,719,531	-0.23(-0.42%)
Oct 12, 2015	53.68	53.88	53.40	53.61	2,989,594	-0.07(-0.14%)
Oct 09, 2015	53.41	53.75	53.23	53.69	4,298,268	+0.36(+0.67%)
Oct 08, 2015	52.75	53.37	52.62	53.33	3,197,560	+0.45(+0.84%)
Oct 07, 2015	52.64	52.99	52.44	52.88	2,959,376	+0.45(+0.86%)
Oct 06, 2015	52.84	52.84	52.38	52.43	3,634,821	-0.45(-0.86%)
Oct 05, 2015	52.27	53.01	52.07	52.88	4,559,939	+0.87(+1.66%)
Oct 02, 2015	51.16	52.02	51.03	52.02	4,329,971	+0.45(+0.88%)

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.