Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		53.46	53.46	53.46	0	-0.85(-1.57%)
Dec 30, 2015	54.77	54.85	54.23	54.31	703,946	-0.46(-0.84%)
Dec 29, 2015	54.06	55.00	54.06	54.77	1,089,452	+0.74(+1.37%)
Dec 24, 2015		54.03	54.03	54.03	0	-0.16(-0.30%)
Dec 23, 2015	54.06	54.44	53.84	54.19	1,011,835	+0.25(+0.46%)
Dec 22, 2015	53.57	54.00	53.02	53.94	1,213,947	+0.37(+0.69%)
Dec 21, 2015	53.87	53.91	53.38	53.57	1,468,508	+0.16(+0.30%)
Dec 18, 2015	53.30	53.67	53.15	53.41	5,136,242	-0.11(-0.21%)
Dec 17, 2015	54.44	54.44	52.92	53.52	3,220,472	-1.34(-2.44%)
Dec 16, 2015	54.72	54.97	54.55	54.86	1,684,203	+0.22(+0.40%)
Dec 15, 2015	54.80	54.93	54.35	54.64	1,376,794	+0.06(+0.11%)
Dec 14, 2015	54.09	54.80	53.96	54.58	1,725,446	+0.59(+1.09%)
Dec 11, 2015	54.80	54.96	53.80	53.99	2,071,272	-1.49(-2.69%)
Dec 10, 2015	55.65	56.02	55.17	55.48	1,590,888	-0.17(-0.31%)
Dec 09, 2015	55.85	56.51	55.52	55.65	1,602,105	-0.12(-0.22%)
Dec 08, 2015	56.29	56.36	55.60	55.77	1,627,802	-0.83(-1.47%)
Dec 07, 2015	57.14	57.44	56.57	56.60	1,396,062	-0.42(-0.74%)
Dec 04, 2015	56.85	57.25	56.67	57.02	1,375,072	+0.07(+0.12%)
Dec 03, 2015	57.62	57.62	56.67	56.95	1,242,572	-0.55(-0.96%)
Dec 02, 2015	57.73	57.78	57.43	57.50	1,330,697	-0.19(-0.33%)
Dec 01, 2015	57.64	57.94	57.49	57.69	1,590,103	+0.21(+0.37%)
Nov 30, 2015	57.13	57.56	57.11	57.48	2,105,004	+0.35(+0.61%)
Nov 27, 2015	57.07	57.15	56.96	57.13	1,315,239	+0.07(+0.12%)
Nov 26, 2015	57.00	57.06	56.85	57.06	1,021,080	+0.08(+0.14%)
Nov 25, 2015	56.73	56.98	56.56	56.98	1,741,053	+0.53(+0.94%)
Nov 24, 2015	56.70	56.80	56.33	56.45	3,202,976	-1.55(-2.67%)
Nov 23, 2015			57.93	58.00	1,010,846	-0.52(-0.89%)
Nov 20, 2015	58.58	58.80	58.38	58.52	1,528,196	+0.12(+0.21%)
Nov 19, 2015	57.89	58.45	57.89	58.40	1,295,329	+0.56(+0.97%)
Nov 18, 2015	57.66	58.00	57.51	57.84	1,401,909	+0.40(+0.70%)
Nov 17, 2015	57.40	57.76	57.21	57.44	1,086,362	+0.03(+0.05%)
Nov 16, 2015	56.23	57.41	56.20	57.41	1,043,071	+1.31(+2.34%)
Nov 13, 2015	56.58	56.84	56.09	56.10	1,041,775	-0.56(-0.99%)
Nov 12, 2015	57.04	57.17	56.64	56.66	0	-0.60(-1.05%)
Nov 11, 2015	57.10	57.56	57.00	57.26	869,652	+0.15(+0.26%)
Nov 10, 2015	56.94	57.25	56.65	57.11	965,436	+0.07(+0.12%)
Nov 09, 2015	56.85	57.24	56.51	57.04	1,134,950	+0.25(+0.44%)
Nov 06, 2015	56.88	57.55	56.31	56.79	1,780,561	+0.34(+0.60%)
Nov 05, 2015	57.07	57.82	56.45	56.45	2,294,914	+0.15(+0.27%)
Nov 04, 2015	56.65	56.93	56.13	56.30	1,540,364	-0.06(-0.11%)
Nov 03, 2015	56.64	56.64	56.10	56.36	1,127,816	-0.34(-0.60%)
Nov 02, 2015	56.66	56.84	56.26	56.70	1,210,362	+0.18(+0.32%)
Oct 30, 2015	57.53	57.87	56.30	56.52	2,913,005	-0.99(-1.72%)
Oct 29, 2015	57.51	57.58	57.04	57.51	1,277,024	-0.14(-0.24%)
Oct 28, 2015	57.75	58.07	57.24	57.65	1,875,900	-0.09(-0.16%)
Oct 27, 2015	58.39	58.44	57.56	57.74	2,145,071	-0.73(-1.25%)
Oct 26, 2015	58.82	58.92	58.38	58.47	1,321,070	-0.28(-0.48%)
Oct 23, 2015	59.22	59.30	58.66	58.75	2,254,684	-0.25(-0.42%)
Oct 22, 2015	58.41	59.25	58.30	59.00	2,944,628	+0.78(+1.34%)
Oct 21, 2015	57.75	58.51	57.75	58.22	1,972,381	+0.67(+1.16%)
Oct 20, 2015	57.11	57.67	57.05	57.55	1,153,488	+0.44(+0.77%)
Oct 19, 2015	56.81	57.54	56.81	57.11	1,305,671	+0.17(+0.30%)
Oct 16, 2015	56.50	57.13	56.33	56.94	1,439,398	+0.60(+1.06%)
Oct 15, 2015	56.24	56.44	56.07	56.34	1,855,264	+0.34(+0.61%)
Oct 14, 2015	55.77	56.29	55.76	56.00	2,173,728	+0.08(+0.14%)
Oct 13, 2015	55.84	56.07	55.58	55.92	1,527,949	+0.39(+0.70%)
Oct 09, 2015		55.53	55.53	55.53	0	-0.22(-0.39%)
Oct 08, 2015	55.16	55.83	55.05	55.75	1,213,074	+0.53(+0.96%)
Oct 07, 2015	55.40	55.45	54.86	55.22	1,605,638	+0.03(+0.05%)
Oct 06, 2015	55.76	56.16	55.10	55.19	1,603,753	-0.74(-1.32%)
Oct 05, 2015	55.27	56.23	55.25	55.93	2,099,069	+0.79(+1.43%)
Oct 02, 2015	54.51	55.18	54.04	55.14	1,500,375	+0.55(+1.01%)

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.