Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2015	56.63	56.63	56.63	56.63	807	-0.14(-0.25%)
Dec 29, 2015	56.66	56.77	56.66	56.77	1,136	+0.54(+0.96%)
Dec 28, 2015	56.02	56.23	56.01	56.23	1,429	-0.03(-0.05%)
Dec 23, 2015	56.23	56.26	56.26	56.26	3,131	+1.06(+1.93%)
Dec 22, 2015	55.20	55.20	55.20	55.20	359	+0.19(+0.34%)
Dec 21, 2015	55.06	55.06	55.01	55.01	1,155	-0.02(-0.03%)
Dec 18, 2015	55.03	55.03	55.03	55.03	1,732	-0.53(-0.95%)
Dec 17, 2015	56.17	56.17	55.55	55.55	4,351	-0.77(-1.36%)
Dec 16, 2015	55.92	56.32	55.71	56.32	1,939	+0.75(+1.35%)
Dec 15, 2015	55.58	55.59	55.55	55.57	838	+0.59(+1.08%)
Dec 14, 2015	54.82	54.98	54.50	54.98	4,489	+0.03(+0.06%)
Dec 11, 2015	55.23	55.23	54.92	54.94	7,539	-1.04(-1.85%)
Dec 10, 2015	56.00	56.00	55.98	55.98	761	+0.16(+0.29%)
Dec 09, 2015	56.38	56.59	55.74	55.82	6,579	-0.47(-0.83%)
Dec 08, 2015	56.29	56.29	56.23	56.29	1,854	-0.41(-0.71%)
Dec 07, 2015	56.38	56.69	56.38	56.69	43,304	+0.78(+1.39%)
Dec 03, 2015	56.53	56.53	55.84	55.92	48	-0.96(-1.69%)
Dec 02, 2015	57.23	57.23	56.86	56.88	2,796	-0.57(-1.00%)
Dec 01, 2015	57.42	57.45	57.21	57.45	1,388	+0.24(+0.42%)
Nov 30, 2015	57.21	57.21	57.21	57.21	916	+0.17(+0.30%)
Nov 27, 2015	57.04	57.04	57.04	57.04	189	-0.05(-0.09%)
Nov 25, 2015	57.09	57.09	57.09	57.09	927	+0.41(+0.73%)
Nov 24, 2015	56.67	56.67	56.67	56.67	346	-0.05(-0.08%)
Nov 19, 2015	56.82	56.82	56.72	56.72	110	+0.18(+0.31%)
Nov 18, 2015	56.23	56.54	56.23	56.54	1,838	+0.50(+0.89%)
Nov 12, 2015	56.04	56.04	56.04	56.04	97	-0.70(-1.23%)
Nov 11, 2015	56.74	56.74	56.74	56.74	398	-0.29(-0.50%)
Nov 05, 2015	57.02	57.03	57.03	57.03	1,159	-0.04(-0.08%)
Nov 03, 2015	57.07	57.07	57.07	57.07	6	-0.25(-0.44%)
Nov 02, 2015	56.91	57.32	56.91	57.32	15,381	+0.44(+0.77%)
Oct 30, 2015	56.88	56.88	56.88	56.88	224	-0.02(-0.03%)
Oct 29, 2015	56.71	56.90	56.71	56.90	1,632	+0.12(+0.21%)
Oct 28, 2015	56.78	56.78	56.78	56.78	115	+0.41(+0.72%)
Oct 27, 2015	56.37	56.37	56.37	56.37	250	-0.18(-0.32%)
Oct 26, 2015	56.54	56.60	56.54	56.55	2,295	-0.09(-0.15%)
Oct 23, 2015	56.66	56.66	56.64	56.64	289	+0.10(+0.17%)
Oct 22, 2015	56.58	56.58	56.54	56.54	269	+0.66(+1.19%)
Oct 21, 2015	56.08	56.08	55.88	55.88	438	-0.20(-0.35%)
Oct 20, 2015	56.09	56.09	56.00	56.08	1,296	+0.08(+0.14%)
Oct 19, 2015	55.88	56.00	55.88	56.00	811	+0.08(+0.14%)
Oct 16, 2015	55.92	55.92	55.92	55.92	115	+0.16(+0.28%)
Oct 15, 2015	55.24	55.77	55.24	55.77	1,138	+0.33(+0.59%)
Oct 13, 2015	55.79	55.79	55.44	55.44	44	-0.18(-0.33%)
Oct 09, 2015	55.86	55.86	55.62	55.62	9	-0.13(-0.23%)
Oct 08, 2015	55.17	55.75	55.17	55.75	4,894	+0.59(+1.06%)
Oct 07, 2015	55.13	55.17	54.73	55.17	4,833	+0.52(+0.95%)
Oct 06, 2015	54.90	54.90	54.64	54.65	5,551	-0.24(-0.44%)
Oct 05, 2015	54.45	54.89	54.45	54.89	5,194	+0.95(+1.76%)
Oct 02, 2015	52.68	53.94	52.58	53.94	100,451	+0.77(+1.44%)
Oct 01, 2015	52.79	53.17	52.75	53.17	311,622	-0.09(-0.18%)
Sep 30, 2015	52.85	53.30	52.76	53.27	6,464	+1.09(+2.10%)
Sep 29, 2015	52.45	52.63	52.17	52.17	736	-0.55(-1.05%)
Sep 28, 2015	52.73	52.73	52.73	52.73	306	-1.14(-2.11%)
Sep 25, 2015	53.87	53.87	53.86	53.86	82,953	+0.47(+0.88%)
Sep 24, 2015	53.26	53.39	53.26	53.39	504	-0.29(-0.54%)
Sep 23, 2015	53.68	53.69	53.68	53.68	634	+0.10(+0.18%)
Sep 22, 2015	53.59	53.59	53.59	53.59	238	-0.79(-1.45%)
Sep 18, 2015	54.26	54.38	54.38	54.38	3,495	-1.14(-2.05%)
Sep 17, 2015	55.02	55.58	55.02	55.52	1,730	+1.67(+3.11%)
Sep 14, 2015	53.90	53.90	53.84	53.84	57	-0.36(-0.67%)
Sep 08, 2015	54.20	54.20	54.20	54.20	12	+0.99(+1.85%)
Sep 04, 2015	53.22	53.22	53.22	53.22	1,514	-0.76(-1.40%)
Sep 03, 2015	53.97	53.97	53.97	53.97	370	+0.52(+0.96%)
Sep 02, 2015	53.46	53.46	53.46	53.46	203	+0.61(+1.15%)
Sep 01, 2015	53.22	53.46	52.85	52.85	25,692	-1.50(-2.76%)
Aug 31, 2015	54.37	54.56	54.33	54.35	2,656	-0.27(-0.49%)
Aug 28, 2015	54.62	54.62	54.62	54.62	980	-0.18(-0.33%)
Aug 27, 2015	54.15	54.80	54.15	54.80	6,008	+1.25(+2.34%)
Aug 26, 2015	52.37	53.54	52.37	53.54	3,403	+0.17(+0.32%)
Aug 25, 2015	54.12	54.12	53.09	53.37	2,267	+0.77(+1.47%)
Aug 24, 2015	54.75	54.75	52.02	52.60	7,388	-2.52(-4.58%)
Aug 21, 2015	55.43	55.75	55.10	55.12	23,032	-1.44(-2.55%)
Aug 20, 2015	56.72	56.81	56.56	56.56	7,573	-1.00(-1.73%)
Aug 19, 2015	57.49	57.64	57.49	57.56	126,209	-0.24(-0.42%)
Aug 18, 2015	57.88	57.88	57.77	57.80	65,025	-0.12(-0.20%)
Aug 17, 2015	57.59	57.92	57.57	57.92	1,533	+0.43(+0.75%)
Aug 14, 2015	57.49	57.49	57.49	57.49	561	+0.23(+0.41%)
Aug 13, 2015	57.25	57.25	57.25	57.25	116	+0.58(+1.02%)
Aug 12, 2015	56.70	56.70	56.67	56.68	661	-0.60(-1.04%)
Aug 11, 2015	57.24	57.24	57.24	57.27	1,881	-0.36(-0.63%)
Aug 10, 2015	57.65	57.65	57.64	57.64	3,541	+0.68(+1.20%)
Aug 07, 2015	56.94	56.95	56.94	56.95	737	+0.08(+0.15%)
Aug 06, 2015	57.19	57.20	56.81	56.87	1,346	-0.63(-1.10%)
Aug 05, 2015	57.65	57.65	57.38	57.50	38,457	+0.24(+0.42%)
Aug 03, 2015	57.24	57.26	57.24	57.26	10	-0.31(-0.54%)
Jul 31, 2015	57.38	57.57	57.38	57.57	233	+1.28(+2.27%)
Jul 28, 2015	56.29	56.32	56.29	56.29	157	+0.27(+0.47%)
Jul 27, 2015	56.12	56.12	56.02	56.02	2,078	-1.36(-2.36%)
Jul 21, 2015	57.38	57.38	57.38	57.38	2,679	+0.01(+0.01%)
Jul 20, 2015	57.23	57.47	57.23	57.37	4,146	+0.09(+0.16%)
Jul 17, 2015	57.54	57.54	57.27	57.28	1,726	-0.03(-0.06%)
Jul 15, 2015	57.31	57.31	57.31	57.31	86	-0.11(-0.20%)
Jul 14, 2015	57.06	57.42	57.06	57.42	655	+0.67(+1.18%)
Jul 10, 2015	56.75	56.76	56.75	56.75	44	+0.27(+0.47%)
Jul 09, 2015	56.46	56.49	56.36	56.49	2,638	+0.42(+0.75%)
Jul 08, 2015	56.42	56.42	56.07	56.07	723	-0.82(-1.43%)
Jul 07, 2015	56.51	56.96	56.51	56.88	2,735	+0.37(+0.65%)
Jul 01, 2015	56.51	56.51	56.51	56.51	66	+0.34(+0.61%)
Jun 30, 2015	56.19	56.19	56.17	56.17	636	+0.12(+0.22%)
Jun 29, 2015	56.05	56.05	56.05	56.05	299	-1.25(-2.19%)
Jun 24, 2015	57.51	57.30	57.30	57.30	349	-0.70(-1.21%)
Jun 22, 2015	57.99	58.04	57.99	58.01	373	+0.18(+0.31%)
Jun 19, 2015	57.82	57.83	57.82	57.83	589	-0.15(-0.25%)
Jun 18, 2015	58.00	58.00	57.97	57.97	286	+0.42(+0.74%)
Jun 17, 2015	57.53	57.55	57.22	57.55	1,848	+0.30(+0.53%)
Jun 16, 2015	57.14	57.26	57.14	57.25	808	+0.31(+0.55%)
Jun 15, 2015	56.86	56.99	56.86	56.93	1,031	-0.33(-0.58%)
Jun 12, 2015	57.25	57.27	57.25	57.27	2,614	-0.27(-0.46%)
Jun 11, 2015	57.53	57.53	57.53	57.53	233	+0.16(+0.28%)
Jun 10, 2015	57.37	57.42	57.37	57.37	1,817	+0.62(+1.09%)
Jun 09, 2015	56.81	56.81	56.75	56.75	1,405	-0.27(-0.47%)
Jun 08, 2015	57.02	57.02	57.02	57.02	565	-0.13(-0.24%)
Jun 05, 2015	57.15	57.15	57.15	57.15	668	-0.53(-0.93%)
Jun 03, 2015	57.84	57.69	57.69	57.69	815	-0.07(-0.12%)
Jun 01, 2015	57.67	57.78	57.67	57.76	146	-0.01(-0.01%)
May 29, 2015	57.77	57.77	57.77	57.77	1,105	-0.09(-0.15%)
May 28, 2015	57.71	57.85	57.71	57.85	15,226	+0.03(+0.06%)
May 27, 2015	57.74	57.82	57.74	57.82	615	+0.36(+0.63%)
May 26, 2015	57.50	57.50	57.46	57.46	1,160	-0.67(-1.15%)
May 22, 2015	58.14	58.13	58.13	58.13	2,679	+0.02(+0.03%)
May 21, 2015	58.11	58.11	58.11	58.11	666	-0.09(-0.15%)
May 20, 2015	58.13	58.20	58.13	58.20	695	+0.13(+0.22%)
May 18, 2015	58.07	58.07	58.07	58.07	47	+0.33(+0.58%)
May 15, 2015	57.73	57.73	57.73	57.73	228	+0.49(+0.85%)
May 13, 2015	57.44	57.44	57.24	57.24	13	-0.06(-0.10%)
May 12, 2015	57.30	57.30	57.30	57.30	320	-0.34(-0.58%)
May 08, 2015	57.61	57.66	57.61	57.64	198	+0.64(+1.12%)
May 07, 2015	56.77	57.07	56.77	57.00	7,966	+0.47(+0.84%)
May 06, 2015	57.09	57.09	56.53	56.53	1,310	-0.30(-0.53%)
May 05, 2015	56.88	56.93	56.80	56.83	7,311	-0.89(-1.55%)
May 04, 2015	57.74	57.74	57.72	57.72	1,336	+0.44(+0.76%)
May 01, 2015	57.29	57.29	57.29	57.29	413	+0.45(+0.79%)
Apr 30, 2015	57.29	57.29	56.74	56.84	588,253	-0.49(-0.86%)
Apr 29, 2015	57.18	57.35	57.18	57.33	1,363	-0.25(-0.44%)
Apr 28, 2015	57.52	57.59	57.52	57.59	679	-0.16(-0.28%)
Apr 27, 2015	58.05	58.05	57.75	57.75	14,496	-0.03(-0.06%)
Apr 24, 2015	57.78	57.78	57.78	57.78	293	-0.27(-0.46%)
Apr 23, 2015	58.05	58.05	58.05	58.05	280	+0.24(+0.42%)
Apr 22, 2015	57.53	57.81	57.53	57.81	619	+0.09(+0.16%)
Apr 20, 2015	57.70	57.76	57.66	57.72	132	+0.64(+1.13%)
Apr 17, 2015	57.32	57.32	57.07	57.07	1,725	-0.73(-1.26%)
Apr 16, 2015	57.80	57.86	57.80	57.80	1,028	+0.09(+0.15%)
Apr 14, 2015	57.94	57.94	57.70	57.72	101	+0.04(+0.06%)
Apr 13, 2015	58.45	58.45	57.67	57.68	16,113	-0.26(-0.44%)
Apr 10, 2015	57.89	57.95	57.89	57.94	7,748	+0.29(+0.51%)
Apr 09, 2015	57.47	57.67	57.45	57.65	3,168	+0.09(+0.15%)
Apr 08, 2015	57.56	57.56	57.56	57.56	244	-0.17(-0.30%)
Apr 07, 2015	58.24	58.24	57.73	57.73	1,161	-0.03(-0.05%)
Apr 06, 2015	57.84	57.87	57.71	57.76	3,538	+0.42(+0.74%)
Apr 02, 2015	56.87	57.34	57.34	57.34	40,193	+0.19(+0.33%)
Apr 01, 2015	57.22	57.22	56.87	57.15	25,065	-0.02(-0.03%)
Mar 31, 2015	57.38	57.60	57.17	57.17	586,990	-0.51(-0.88%)
Mar 30, 2015	57.21	57.67	57.21	57.67	991	+0.84(+1.47%)
Mar 27, 2015	56.79	56.84	56.75	56.84	1,491	+0.14(+0.25%)
Mar 26, 2015	56.81	56.81	56.44	56.70	2,730	-0.14(-0.25%)
Mar 25, 2015	57.08	57.08	56.84	56.84	930	-1.06(-1.82%)
Mar 24, 2015	58.08	58.12	57.88	57.90	5,652	-0.36(-0.62%)
Mar 23, 2015	58.33	58.42	58.26	58.26	33,775	-0.08(-0.13%)
Mar 20, 2015	58.15	58.33	58.05	58.33	1,950	+0.64(+1.12%)
Mar 19, 2015	57.92	57.92	57.66	57.69	2,245	-0.47(-0.81%)
Mar 18, 2015	57.01	58.17	57.01	58.16	16,007	+1.00(+1.74%)
Mar 17, 2015	57.17	57.17	57.17	57.17	1,761	-0.19(-0.33%)
Mar 16, 2015	57.20	57.35	57.20	57.35	1,537	+0.64(+1.12%)
Mar 13, 2015	57.42	57.42	56.44	56.72	2,588	-0.12(-0.20%)
Mar 12, 2015	56.83	56.83	56.83	56.83	539	+0.54(+0.97%)
Mar 11, 2015	56.40	56.40	56.27	56.29	3,678	-0.09(-0.15%)
Mar 10, 2015	56.44	56.48	56.33	56.38	3,525	-0.64(-1.13%)
Mar 09, 2015	57.02	57.02	57.02	57.02	503	+0.23(+0.41%)
Mar 06, 2015	56.93	56.93	56.79	56.79	921	-0.87(-1.50%)
Mar 05, 2015	57.98	57.98	57.59	57.66	10,185	+0.22(+0.39%)
Mar 04, 2015	58.25	57.80	57.41	57.43	2,150	-0.37(-0.64%)
Mar 03, 2015	57.75	57.80	57.75	57.80	2,113	-0.08(-0.13%)
Mar 02, 2015	57.78	57.94	57.78	57.88	1,401	+0.07(+0.12%)
Feb 27, 2015	58.05	58.05	57.77	57.81	6,246	-0.21(-0.36%)
Feb 25, 2015	58.02	58.02	58.02	58.02	3,145	+0.00(+0.01%)
Feb 24, 2015	58.39	58.39	57.93	58.01	7,571	+0.11(+0.19%)
Feb 23, 2015	57.87	57.90	57.87	57.90	542	+0.26(+0.46%)
Feb 20, 2015	58.23	58.23	57.54	57.64	514	-0.12(-0.20%)
Feb 19, 2015	57.70	57.76	57.70	57.76	1,042	+0.37(+0.64%)
Feb 18, 2015	57.59	57.59	57.39	57.39	689	-0.18(-0.32%)
Feb 17, 2015	58.20	58.20	57.43	57.57	844	+0.16(+0.29%)
Feb 13, 2015	57.37	57.41	57.41	57.41	2,796	+0.03(+0.04%)
Feb 12, 2015	57.19	57.42	57.19	57.38	5,868	+0.48(+0.85%)
Feb 11, 2015	56.89	57.00	56.89	56.90	1,088	-0.06(-0.10%)
Feb 10, 2015	56.67	56.95	56.67	56.95	555	+0.17(+0.29%)
Feb 06, 2015	56.79	56.79	56.79	56.79	128	-0.28(-0.49%)
Feb 05, 2015	56.83	57.07	56.83	57.07	8,528	+0.61(+1.08%)
Feb 04, 2015	56.56	56.83	56.46	56.46	2,505	-0.08(-0.15%)
Feb 03, 2015	56.35	56.54	56.32	56.54	35,221	+0.99(+1.79%)
Feb 02, 2015	55.52	55.55	55.24	55.55	3,844	+0.20(+0.35%)
Jan 30, 2015	55.67	55.84	55.36	55.36	1,368	-0.66(-1.18%)
Jan 29, 2015	55.60	56.02	55.58	56.02	4,870	-0.39(-0.70%)
Jan 28, 2015	56.41	56.46	56.41	56.41	780	+0.01(+0.02%)
Jan 27, 2015	56.64	56.66	56.13	56.40	3,319	-0.41(-0.73%)
Jan 26, 2015	57.13	57.13	56.33	56.81	3,845	+0.15(+0.27%)
Jan 23, 2015	56.64	56.73	56.64	56.66	1,811	-0.07(-0.12%)
Jan 22, 2015	55.85	56.73	55.85	56.73	225,125	+0.80(+1.43%)
Jan 21, 2015	56.28	56.28	55.72	55.93	2,147	+0.19(+0.35%)
Jan 20, 2015	56.60	56.60	55.62	55.74	2,482	+0.36(+0.64%)
Jan 16, 2015	55.04	55.38	55.04	55.38	618	+0.15(+0.28%)
Jan 15, 2015	55.58	55.58	55.11	55.23	22,774	-0.06(-0.11%)
Jan 14, 2015	55.12	55.29	54.87	55.29	7,935	-0.34(-0.62%)
Jan 13, 2015	56.39	56.39	55.63	55.63	899	-0.08(-0.14%)
Jan 12, 2015	55.98	55.98	55.98	55.71	1,721	-0.43(-0.76%)
Jan 09, 2015	56.01	56.20	56.01	56.14	19,228	-0.37(-0.65%)
Jan 08, 2015	56.26	56.52	56.26	56.50	3,516	+0.83(+1.50%)
Jan 07, 2015	55.28	55.69	55.21	55.67	24,217	+0.51(+0.92%)
Jan 06, 2015	55.18	55.18	55.17	55.17	1,217	-0.22(-0.40%)
Jan 05, 2015	55.90	55.90	55.39	55.39	42,793	-0.68(-1.21%)

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.