Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.82	50.46	48.90	50.12	8,047,068	+0.37(+0.75%)
Jan 28, 2016	50.62	51.54	49.59	49.74	5,962,100	+0.44(+0.89%)
Jan 27, 2016	49.63	50.53	48.86	49.31	4,658,303	-0.58(-1.17%)
Jan 26, 2016	49.13	49.92	48.57	49.89	5,647,251	+1.14(+2.35%)
Jan 25, 2016	50.46	50.51	48.72	48.75	6,301,170	-1.70(-3.38%)
Jan 22, 2016	49.77	51.42	49.58	50.45	9,632,708	+2.51(+5.23%)
Jan 21, 2016	46.55	48.07	45.99	47.94	6,903,894	+1.45(+3.11%)
Jan 20, 2016	46.11	47.18	44.41	46.50	8,114,729	-1.05(-2.22%)
Jan 19, 2016	48.22	48.83	46.39	47.55	8,053,091	-0.64(-1.33%)
Jan 15, 2016	48.03	48.19	48.19	48.19	7,733,036	-0.89(-1.82%)
Jan 14, 2016	48.15	49.92	47.52	49.09	7,464,659	+0.92(+1.91%)
Jan 13, 2016	51.26	51.26	48.09	48.17	7,842,119	-2.06(-4.11%)
Jan 12, 2016	49.77	50.31	48.75	50.23	7,062,676	+1.17(+2.38%)
Jan 11, 2016	50.67	50.76	48.55	49.06	9,451,365	-2.10(-4.10%)
Jan 08, 2016	51.75	52.40	50.87	51.16	6,241,836	-0.32(-0.62%)
Jan 07, 2016	52.95	53.07	51.18	51.48	8,200,786	-2.20(-4.10%)
Jan 06, 2016	54.70	55.00	53.13	53.68	5,949,372	-2.65(-4.71%)
Jan 05, 2016	56.45	56.78	55.44	56.33	3,630,642	+0.30(+0.53%)
Jan 04, 2016	55.46	56.09	54.99	56.03	4,134,266	+0.18(+0.32%)
Dec 31, 2015	55.92	55.85	55.85	55.85	2,807,317	-0.55(-0.98%)
Dec 30, 2015	56.61	57.07	56.27	56.41	1,929,319	-0.58(-1.02%)
Dec 29, 2015	56.41	57.20	56.41	56.99	3,244,090	+1.12(+2.00%)
Dec 28, 2015	56.38	56.48	55.77	55.87	3,374,458	-0.80(-1.42%)
Dec 24, 2015	57.49	56.67	56.67	56.67	2,045,744	-1.02(-1.76%)
Dec 23, 2015	56.67	57.72	56.38	57.69	4,453,632	+1.71(+3.05%)
Dec 22, 2015	56.60	56.60	55.68	55.98	4,381,881	+0.07(+0.13%)
Dec 21, 2015	56.54	56.97	55.48	55.91	4,706,711	-0.35(-0.63%)
Dec 18, 2015	56.20	57.58	55.96	56.26	10,015,931	-0.10(-0.18%)
Dec 17, 2015	57.40	57.44	56.15	56.36	3,887,311	-0.80(-1.39%)
Dec 16, 2015	56.95	57.93	56.28	57.16	5,649,452	+0.57(+1.00%)
Dec 15, 2015	55.89	57.40	55.80	56.59	6,604,659	+1.50(+2.72%)
Dec 14, 2015	54.85	55.15	53.49	55.10	6,604,463	+0.09(+0.16%)
Dec 11, 2015	55.28	56.07	54.76	55.01	6,486,286	-1.23(-2.19%)
Dec 10, 2015	56.75	57.17	56.01	56.24	3,930,079	-0.85(-1.50%)
Dec 09, 2015	56.72	58.47	56.18	57.10	10,096,905	+0.94(+1.67%)
Dec 08, 2015	57.01	57.44	55.16	56.16	11,069,596	-2.01(-3.45%)
Dec 07, 2015	61.38	61.47	57.57	58.16	8,446,746	-3.75(-6.06%)
Dec 04, 2015	61.02	62.12	60.35	61.92	5,574,319	+0.75(+1.22%)
Dec 03, 2015	61.49	61.90	60.60	61.17	6,037,511	+0.06(+0.09%)
Dec 02, 2015	61.94	62.23	60.74	61.11	3,953,854	-1.29(-2.06%)
Dec 01, 2015	61.70	62.48	61.52	62.40	5,215,907	+0.81(+1.32%)
Nov 30, 2015	61.45	62.22	61.32	61.59	4,398,457	+0.42(+0.69%)
Nov 27, 2015	60.73	61.63	60.73	61.16	1,735,233	-0.51(-0.82%)
Nov 25, 2015	61.72	61.67	61.67	61.67	3,161,110	-0.24(-0.38%)
Nov 24, 2015	60.59	62.23	60.37	61.91	5,703,596	+1.22(+2.01%)
Nov 23, 2015	60.17	61.12	60.16	60.69	4,157,406	+0.73(+1.21%)
Nov 20, 2015	60.06	61.02	59.87	59.96	3,505,719	+0.11(+0.18%)
Nov 19, 2015	60.96	61.13	59.71	59.85	3,628,691	-0.75(-1.24%)
Nov 18, 2015	60.16	60.64	59.92	60.60	4,502,671	+0.69(+1.15%)
Nov 17, 2015	59.92	60.80	59.29	59.92	4,436,181	-0.27(-0.46%)
Nov 16, 2015	58.55	60.25	58.41	60.19	4,483,235	+1.68(+2.88%)
Nov 13, 2015	57.44	58.83	57.42	58.51	4,910,786	+1.10(+1.92%)
Nov 12, 2015	57.85	58.01	56.59	57.40	6,434,570	-1.58(-2.68%)
Nov 11, 2015	59.78	60.20	58.86	58.99	3,374,536	-0.60(-1.01%)
Nov 10, 2015	60.13	60.38	58.73	59.58	4,282,242	-0.65(-1.08%)
Nov 09, 2015	61.06	61.69	60.07	60.23	3,897,725	-1.08(-1.76%)
Nov 06, 2015	60.27	61.34	60.05	61.31	5,730,469	+0.76(+1.25%)
Nov 05, 2015	60.45	61.08	59.85	60.55	4,752,852	-0.27(-0.45%)
Nov 04, 2015	60.93	61.52	60.54	60.83	6,307,679	+0.07(+0.12%)
Nov 03, 2015	59.66	61.33	59.60	60.76	7,247,252	+1.08(+1.81%)

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.