Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	50.56	50.39	50.39	50.39	1,986,339	-0.28(-0.55%)
Dec 30, 2015	51.09	51.52	50.62	50.67	1,848,664	-0.67(-1.31%)
Dec 29, 2015	51.78	51.78	50.64	51.34	1,224,528	+0.01(+0.02%)
Dec 28, 2015	51.51	51.62	50.84	51.34	998,736	-0.28(-0.55%)
Dec 24, 2015	51.97	51.62	51.62	51.62	703,587	-0.37(-0.70%)
Dec 23, 2015	51.69	52.11	51.50	51.99	1,569,511	+0.47(+0.91%)
Dec 22, 2015	51.09	51.53	50.75	51.52	1,562,045	+0.73(+1.44%)
Dec 21, 2015	51.20	51.26	50.33	50.78	1,580,778	+0.11(+0.22%)
Dec 18, 2015	51.74	51.74	50.19	50.67	8,849,878	-1.50(-2.87%)
Dec 17, 2015	52.39	52.90	52.16	52.17	3,242,563	-0.06(-0.11%)
Dec 16, 2015	51.62	52.39	51.62	52.22	2,612,638	+1.35(+2.65%)
Dec 15, 2015	50.30	51.36	49.74	50.87	3,235,371	+0.76(+1.51%)
Dec 14, 2015	50.38	50.52	49.78	50.12	2,905,338	-0.26(-0.52%)
Dec 11, 2015	49.50	50.47	49.25	50.38	3,405,348	+0.40(+0.80%)
Dec 10, 2015	49.27	50.10	48.94	49.98	2,674,334	+1.13(+2.31%)
Dec 09, 2015	48.92	49.83	48.50	48.85	2,245,870	+0.03(+0.07%)
Dec 08, 2015	49.67	49.92	48.17	48.82	4,229,731	-1.27(-2.53%)
Dec 07, 2015	50.43	50.87	49.79	50.08	2,315,564	-0.58(-1.15%)
Dec 04, 2015	50.09	50.98	50.09	50.67	3,652,044	+0.47(+0.93%)
Dec 03, 2015	51.11	51.80	49.93	50.20	5,124,930	-1.10(-2.14%)
Dec 02, 2015	52.34	52.69	50.68	51.30	7,490,445	-3.53(-6.43%)
Dec 01, 2015	54.65	55.23	54.22	54.82	1,027,459	+0.42(+0.77%)
Nov 30, 2015	55.54	56.03	54.37	54.40	1,364,432	-1.15(-2.08%)
Nov 27, 2015	55.39	55.93	55.39	55.55	432,003	+0.20(+0.36%)
Nov 25, 2015	55.21	55.35	55.35	55.35	868,639	+0.31(+0.57%)
Nov 24, 2015	54.96	56.25	54.59	55.04	1,046,611	-0.02(-0.04%)
Nov 23, 2015	55.50	55.72	55.00	55.06	1,211,917	-0.23(-0.41%)
Nov 20, 2015	55.33	56.11	54.89	55.29	902,579	+0.18(+0.32%)
Nov 19, 2015	55.01	55.69	54.80	55.11	1,023,356	+0.02(+0.04%)
Nov 18, 2015	54.73	55.18	54.49	55.09	1,035,325	+0.36(+0.66%)
Nov 17, 2015	54.33	55.47	53.73	54.72	1,029,399	+0.34(+0.62%)
Nov 16, 2015	54.20	54.58	53.79	54.38	954,880	+0.31(+0.58%)
Nov 13, 2015	54.36	54.72	53.80	54.07	877,476	-0.37(-0.68%)
Nov 12, 2015	55.06	55.70	54.40	54.44	980,619	-1.02(-1.85%)
Nov 11, 2015	55.61	55.87	55.14	55.47	694,224	+0.00(+0.00%)
Nov 10, 2015	54.56	55.74	54.56	55.47	1,151,233	+0.75(+1.37%)
Nov 09, 2015	55.14	55.32	54.21	54.72	1,206,404	-0.73(-1.31%)
Nov 06, 2015	55.30	55.45	54.55	55.44	1,275,552	+0.34(+0.62%)
Nov 05, 2015	55.48	55.60	54.64	55.10	1,506,035	-0.33(-0.60%)
Nov 04, 2015	56.45	56.68	55.10	55.43	1,588,281	-1.15(-2.04%)
Nov 03, 2015	56.60	56.78	56.27	56.59	874,818	-0.08(-0.14%)
Nov 02, 2015	55.97	56.74	55.97	56.67	1,212,945	+0.69(+1.24%)
Oct 30, 2015	55.92	56.31	55.60	55.97	1,653,483	+0.00(+0.00%)
Oct 29, 2015	54.78	56.06	54.59	55.97	2,333,023	+1.12(+2.04%)
Oct 28, 2015	57.06	57.25	53.68	54.85	4,874,057	-1.61(-2.86%)
Oct 27, 2015	57.74	58.82	56.32	56.47	3,965,687	-2.02(-3.46%)
Oct 26, 2015	58.96	59.17	58.15	58.49	1,458,224	-0.23(-0.40%)
Oct 23, 2015	59.09	59.11	58.39	58.73	1,524,019	+0.06(+0.10%)
Oct 22, 2015	58.37	59.07	58.34	58.67	1,937,610	+0.69(+1.20%)
Oct 21, 2015	58.48	58.87	57.91	57.98	1,389,330	-0.22(-0.37%)
Oct 20, 2015	57.84	58.58	57.84	58.19	1,068,009	+0.19(+0.32%)
Oct 19, 2015	57.68	58.34	57.47	58.01	1,025,259	+0.12(+0.21%)
Oct 16, 2015	57.50	58.59	57.50	57.89	1,014,602	-0.44(-0.76%)
Oct 15, 2015	57.48	58.50	56.77	58.33	1,361,121	+1.08(+1.89%)
Oct 14, 2015	57.77	58.10	57.00	57.25	1,661,900	-0.31(-0.55%)
Oct 13, 2015	57.97	58.25	57.52	57.56	1,254,722	-0.52(-0.90%)
Oct 12, 2015	58.15	58.32	57.61	58.09	1,109,954	+0.23(+0.40%)
Oct 09, 2015	57.38	58.40	57.16	57.85	2,453,098	+0.66(+1.16%)
Oct 08, 2015	56.51	57.33	56.01	57.19	2,119,911	+0.57(+1.01%)
Oct 07, 2015	56.68	57.30	56.31	56.62	2,489,755	-0.05(-0.09%)
Oct 06, 2015	56.70	56.71	55.93	56.67	1,518,602	+0.16(+0.29%)
Oct 05, 2015	55.81	56.78	55.63	56.51	1,732,356	+0.99(+1.79%)
Oct 02, 2015	53.90	55.53	53.68	55.51	1,939,907	+0.89(+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.