Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	50.59	50.42	50.42	50.42	1,985,285	-0.28(-0.55%)
Dec 30, 2015	51.12	51.54	50.65	50.70	1,847,683	-0.67(-1.31%)
Dec 29, 2015	51.81	51.81	50.67	51.37	1,223,878	+0.01(+0.02%)
Dec 28, 2015	51.53	51.65	50.87	51.36	998,206	-0.28(-0.55%)
Dec 24, 2015	52.00	51.65	51.65	51.65	703,214	-0.37(-0.70%)
Dec 23, 2015	51.71	52.14	51.53	52.01	1,568,678	+0.47(+0.91%)
Dec 22, 2015	51.11	51.56	50.78	51.54	1,561,216	+0.73(+1.44%)
Dec 21, 2015	51.23	51.28	50.36	50.81	1,579,939	+0.11(+0.22%)
Dec 18, 2015	51.77	51.77	50.22	50.70	8,845,180	-1.50(-2.87%)
Dec 17, 2015	52.42	52.93	52.19	52.19	3,240,842	-0.06(-0.11%)
Dec 16, 2015	51.65	52.41	51.65	52.25	2,611,252	+1.35(+2.65%)
Dec 15, 2015	50.32	51.39	49.76	50.90	3,233,653	+0.76(+1.51%)
Dec 14, 2015	50.40	50.55	49.80	50.14	2,903,796	-0.26(-0.52%)
Dec 11, 2015	49.53	50.49	49.27	50.40	3,403,540	+0.40(+0.80%)
Dec 10, 2015	49.30	50.13	48.97	50.01	2,672,915	+1.13(+2.31%)
Dec 09, 2015	48.95	49.86	48.53	48.88	2,244,677	+0.03(+0.07%)
Dec 08, 2015	49.69	49.94	48.20	48.84	4,227,486	-1.27(-2.53%)
Dec 07, 2015	50.46	50.89	49.81	50.11	2,314,335	-0.58(-1.15%)
Dec 04, 2015	50.12	51.01	50.12	50.69	3,650,105	+0.47(+0.93%)
Dec 03, 2015	51.14	51.83	49.96	50.22	5,122,210	-1.10(-2.14%)
Dec 02, 2015	52.36	52.72	50.71	51.32	7,486,469	-3.53(-6.43%)
Dec 01, 2015	54.68	55.26	54.25	54.85	1,026,914	+0.42(+0.77%)
Nov 30, 2015	55.57	56.06	54.40	54.43	1,363,708	-1.15(-2.08%)
Nov 27, 2015	55.42	55.96	55.42	55.58	431,773	+0.20(+0.36%)
Nov 25, 2015	55.24	55.38	55.38	55.38	868,178	+0.31(+0.57%)
Nov 24, 2015	54.99	56.28	54.62	55.07	1,046,055	-0.02(-0.04%)
Nov 23, 2015	55.53	55.75	55.03	55.09	1,211,274	-0.23(-0.41%)
Nov 20, 2015	55.36	56.14	54.91	55.32	902,100	+0.18(+0.32%)
Nov 19, 2015	55.04	55.72	54.83	55.14	1,022,813	+0.02(+0.04%)
Nov 18, 2015	54.76	55.20	54.52	55.12	1,034,775	+0.36(+0.66%)
Nov 17, 2015	54.36	55.50	53.76	54.75	1,028,853	+0.34(+0.62%)
Nov 16, 2015	54.23	54.61	53.82	54.41	954,374	+0.31(+0.58%)
Nov 13, 2015	54.39	54.75	53.83	54.10	877,011	-0.37(-0.68%)
Nov 12, 2015	55.09	55.73	54.43	54.47	980,098	-1.03(-1.85%)
Nov 11, 2015	55.64	55.90	55.16	55.50	693,856	+0.00(+0.00%)
Nov 10, 2015	54.59	55.77	54.59	55.50	1,150,622	+0.75(+1.37%)
Nov 09, 2015	55.17	55.35	54.24	54.74	1,205,764	-0.73(-1.31%)
Nov 06, 2015	55.33	55.48	54.58	55.47	1,274,875	+0.34(+0.61%)
Nov 05, 2015	55.51	55.62	54.67	55.13	1,505,236	-0.33(-0.60%)
Nov 04, 2015	56.48	56.71	55.13	55.46	1,587,437	-1.15(-2.04%)
Nov 03, 2015	56.63	56.81	56.30	56.62	874,353	-0.08(-0.14%)
Nov 02, 2015	56.00	56.77	56.00	56.70	1,212,301	+0.69(+1.24%)
Oct 30, 2015	55.95	56.34	55.63	56.00	1,652,605	+0.00(+0.00%)
Oct 29, 2015	54.81	56.09	54.62	56.00	2,331,785	+1.12(+2.04%)
Oct 28, 2015	57.09	57.28	53.71	54.88	4,871,470	-1.61(-2.86%)
Oct 27, 2015	57.77	58.85	56.35	56.50	3,963,582	-2.03(-3.46%)
Oct 26, 2015	58.99	59.20	58.18	58.52	1,457,450	-0.23(-0.40%)
Oct 23, 2015	59.12	59.14	58.42	58.76	1,523,210	+0.06(+0.10%)
Oct 22, 2015	58.40	59.10	58.37	58.70	1,936,582	+0.69(+1.20%)
Oct 21, 2015	58.51	58.90	57.94	58.01	1,388,593	-0.22(-0.37%)
Oct 20, 2015	57.87	58.61	57.87	58.22	1,067,442	+0.19(+0.32%)
Oct 19, 2015	57.71	58.37	57.50	58.04	1,024,715	+0.12(+0.21%)
Oct 16, 2015	57.53	58.62	57.53	57.92	1,014,063	-0.44(-0.76%)
Oct 15, 2015	57.51	58.53	56.80	58.36	1,360,398	+1.08(+1.89%)
Oct 14, 2015	57.80	58.13	57.03	57.28	1,661,018	-0.31(-0.55%)
Oct 13, 2015	58.00	58.28	57.55	57.59	1,254,056	-0.52(-0.90%)
Oct 12, 2015	58.18	58.35	57.65	58.12	1,109,365	+0.23(+0.40%)
Oct 09, 2015	57.41	58.43	57.19	57.88	2,451,796	+0.66(+1.16%)
Oct 08, 2015	56.54	57.36	56.04	57.22	2,118,785	+0.57(+1.01%)
Oct 07, 2015	56.71	57.33	56.34	56.65	2,488,434	-0.05(-0.09%)
Oct 06, 2015	56.73	56.74	55.96	56.70	1,517,796	+0.16(+0.29%)
Oct 05, 2015	55.84	56.81	55.66	56.54	1,731,436	+0.99(+1.79%)
Oct 02, 2015	53.93	55.56	53.71	55.54	1,938,877	+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.