Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	51.23	51.05	51.05	51.05	1,960,721	-0.28(-0.55%)
Dec 30, 2015	51.76	52.19	51.28	51.33	1,824,822	-0.68(-1.31%)
Dec 29, 2015	52.46	52.46	51.30	52.02	1,208,735	+0.01(+0.02%)
Dec 28, 2015	52.18	52.30	51.51	52.01	985,855	-0.29(-0.55%)
Dec 24, 2015	52.65	52.30	52.30	52.30	694,513	-0.37(-0.70%)
Dec 23, 2015	52.36	52.79	52.17	52.67	1,549,269	+0.48(+0.91%)
Dec 22, 2015	51.75	52.21	51.41	52.19	1,541,900	+0.74(+1.44%)
Dec 21, 2015	51.87	51.93	50.99	51.45	1,560,390	+0.12(+0.22%)
Dec 18, 2015	52.42	52.42	50.85	51.33	8,735,740	-1.51(-2.87%)
Dec 17, 2015	53.08	53.59	52.84	52.85	3,200,743	-0.06(-0.11%)
Dec 16, 2015	52.30	53.07	52.30	52.90	2,578,943	+1.37(+2.65%)
Dec 15, 2015	50.95	52.03	50.39	51.54	3,193,644	+0.77(+1.51%)
Dec 14, 2015	51.04	51.18	50.43	50.77	2,867,867	-0.26(-0.52%)
Dec 11, 2015	50.15	51.13	49.89	51.04	3,361,429	+0.40(+0.80%)
Dec 10, 2015	49.92	50.76	49.58	50.63	2,639,843	+1.14(+2.31%)
Dec 09, 2015	49.56	50.49	49.14	49.49	2,216,904	+0.03(+0.07%)
Dec 08, 2015	50.31	50.57	48.80	49.46	4,175,179	-1.28(-2.53%)
Dec 07, 2015	51.09	51.53	50.44	50.74	2,285,700	-0.59(-1.15%)
Dec 04, 2015	50.75	51.65	50.75	51.33	3,604,943	+0.47(+0.93%)
Dec 03, 2015	51.78	52.48	50.58	50.85	5,058,833	-1.11(-2.14%)
Dec 02, 2015	53.02	53.38	51.34	51.97	7,393,839	-3.57(-6.43%)
Dec 01, 2015	55.37	55.95	54.93	55.54	1,014,208	+0.43(+0.77%)
Nov 30, 2015	56.26	56.76	55.08	55.11	1,346,835	-1.17(-2.08%)
Nov 27, 2015	56.12	56.66	56.12	56.28	426,431	+0.20(+0.36%)
Nov 25, 2015	55.93	56.08	56.08	56.08	857,436	+0.32(+0.57%)
Nov 24, 2015	55.68	56.98	55.31	55.76	1,033,112	-0.02(-0.04%)
Nov 23, 2015	56.22	56.44	55.72	55.78	1,196,287	-0.23(-0.41%)
Nov 20, 2015	56.05	56.84	55.60	56.01	890,938	+0.18(+0.32%)
Nov 19, 2015	55.73	56.42	55.51	55.83	1,010,158	+0.02(+0.04%)
Nov 18, 2015	55.45	55.90	55.20	55.81	1,021,972	+0.37(+0.66%)
Nov 17, 2015	55.04	56.20	54.43	55.44	1,016,123	+0.34(+0.62%)
Nov 16, 2015	54.91	55.29	54.49	55.10	942,565	+0.32(+0.58%)
Nov 13, 2015	55.07	55.44	54.51	54.78	866,159	-0.38(-0.68%)
Nov 12, 2015	55.78	56.43	55.11	55.15	967,971	-1.04(-1.85%)
Nov 11, 2015	56.34	56.60	55.86	56.19	685,271	+0.00(+0.00%)
Nov 10, 2015	55.28	56.47	55.28	56.19	1,136,385	+0.76(+1.37%)
Nov 09, 2015	55.86	56.04	54.92	55.43	1,190,845	-0.74(-1.31%)
Nov 06, 2015	56.03	56.17	55.27	56.17	1,259,101	+0.34(+0.61%)
Nov 05, 2015	56.21	56.32	55.36	55.82	1,486,611	-0.34(-0.60%)
Nov 04, 2015	57.19	57.42	55.82	56.16	1,567,796	-1.17(-2.04%)
Nov 03, 2015	57.34	57.52	57.00	57.33	863,535	-0.08(-0.14%)
Nov 02, 2015	56.71	57.48	56.71	57.41	1,197,301	+0.70(+1.24%)
Oct 30, 2015	56.65	57.04	56.33	56.71	1,632,158	+0.00(+0.00%)
Oct 29, 2015	55.50	56.80	55.31	56.71	2,302,934	+1.14(+2.04%)
Oct 28, 2015	57.80	58.00	54.38	55.57	4,811,196	-1.63(-2.86%)
Oct 27, 2015	58.50	59.59	57.06	57.20	3,914,541	-2.05(-3.46%)
Oct 26, 2015	59.73	59.94	58.91	59.26	1,439,417	-0.24(-0.40%)
Oct 23, 2015	59.86	59.89	59.15	59.49	1,504,363	+0.06(+0.10%)
Oct 22, 2015	59.13	59.84	59.10	59.44	1,912,621	+0.70(+1.20%)
Oct 21, 2015	59.24	59.64	58.67	58.73	1,371,412	-0.22(-0.37%)
Oct 20, 2015	58.59	59.34	58.59	58.95	1,054,235	+0.19(+0.32%)
Oct 19, 2015	58.43	59.10	58.22	58.77	1,012,036	+0.12(+0.21%)
Oct 16, 2015	58.25	59.35	58.25	58.64	1,001,516	-0.45(-0.76%)
Oct 15, 2015	58.23	59.27	57.51	59.09	1,343,566	+1.10(+1.89%)
Oct 14, 2015	58.53	58.86	57.74	58.00	1,640,467	-0.32(-0.55%)
Oct 13, 2015	58.72	59.01	58.27	58.32	1,238,540	-0.53(-0.90%)
Oct 12, 2015	58.91	59.08	58.37	58.85	1,095,639	+0.24(+0.40%)
Oct 09, 2015	58.13	59.17	57.91	58.61	2,421,460	+0.67(+1.16%)
Oct 08, 2015	57.25	58.08	56.74	57.94	2,092,570	+0.58(+1.01%)
Oct 07, 2015	57.42	58.05	57.05	57.36	2,457,644	-0.05(-0.09%)
Oct 06, 2015	57.44	57.45	56.66	57.41	1,499,017	+0.16(+0.29%)
Oct 05, 2015	56.54	57.52	56.35	57.25	1,710,013	+1.01(+1.79%)
Oct 02, 2015	54.61	56.26	54.38	56.24	1,914,888	+0.90(+1.62%)

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.