Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.01	54.35	53.01	54.25	2,654,802	+1.25(+2.35%)
Jan 28, 2016	54.63	54.91	52.71	53.01	1,768,172	-1.00(-1.86%)
Jan 27, 2016	54.45	55.17	53.78	54.01	2,214,449	-0.64(-1.16%)
Jan 26, 2016	53.45	55.02	53.01	54.64	1,935,330	+1.33(+2.49%)
Jan 25, 2016	56.04	56.53	53.11	53.32	2,539,950	-2.74(-4.89%)
Jan 22, 2016	56.00	56.58	55.41	56.06	1,375,158	+0.93(+1.68%)
Jan 21, 2016	54.29	56.23	54.19	55.13	2,163,086	+0.80(+1.48%)
Jan 20, 2016	53.25	55.04	51.59	54.33	2,879,752	+0.21(+0.39%)
Jan 19, 2016	55.46	55.74	53.41	54.12	1,703,357	-0.56(-1.02%)
Jan 15, 2016	54.22	54.68	54.68	54.68	2,138,223	-1.11(-1.99%)
Jan 14, 2016	56.28	56.48	54.85	55.79	2,196,691	-0.55(-0.98%)
Jan 13, 2016	58.32	58.44	55.82	56.34	2,325,308	-1.82(-3.13%)
Jan 12, 2016	58.36	58.91	57.34	58.16	998,441	+0.35(+0.61%)
Jan 11, 2016	57.96	58.73	57.19	57.81	1,560,439	+0.42(+0.73%)
Jan 08, 2016	57.89	58.73	57.26	57.39	1,673,602	-0.18(-0.30%)
Jan 07, 2016	57.38	58.11	57.17	57.57	2,053,054	-0.63(-1.08%)
Jan 06, 2016	59.04	59.63	57.60	58.20	2,326,463	-1.52(-2.55%)
Jan 05, 2016	59.56	59.99	59.06	59.72	2,024,597	+0.47(+0.79%)
Jan 04, 2016	59.68	59.74	58.59	59.25	1,946,051	-1.48(-2.44%)
Dec 31, 2015	60.76	60.73	60.73	60.73	1,632,318	-0.19(-0.32%)
Dec 30, 2015	61.33	61.36	60.86	60.92	518,999	-0.54(-0.88%)
Dec 29, 2015	61.73	61.78	60.96	61.47	623,329	+0.10(+0.16%)
Dec 28, 2015	60.86	61.45	60.61	61.37	711,248	+0.10(+0.16%)
Dec 24, 2015	61.16	61.27	61.27	61.27	602,325	-0.25(-0.41%)
Dec 23, 2015	60.60	61.56	60.16	61.52	682,090	+1.30(+2.15%)
Dec 22, 2015	59.55	60.70	59.20	60.22	1,525,472	+0.76(+1.28%)
Dec 21, 2015	59.79	59.79	58.62	59.46	1,256,672	+0.23(+0.38%)
Dec 18, 2015	60.07	60.79	59.23	59.23	2,263,335	-1.18(-1.95%)
Dec 17, 2015	61.98	62.20	60.40	60.41	1,228,154	-1.61(-2.60%)
Dec 16, 2015	61.06	62.55	60.60	62.03	1,790,015	+1.19(+1.95%)
Dec 15, 2015	61.52	61.52	60.60	60.84	1,680,313	-0.22(-0.36%)
Dec 14, 2015	61.13	61.85	60.06	61.06	1,571,276	-0.05(-0.08%)
Dec 11, 2015	61.92	62.46	60.96	61.11	1,147,921	-1.78(-2.83%)
Dec 10, 2015	63.05	63.44	62.77	62.89	738,416	+0.03(+0.04%)
Dec 09, 2015	62.48	63.71	62.33	62.86	1,412,598	-0.02(-0.03%)
Dec 08, 2015	62.18	63.07	61.51	62.88	1,284,684	+0.26(+0.41%)
Dec 07, 2015	63.26	63.66	62.43	62.62	1,117,710	-1.02(-1.60%)
Dec 04, 2015	62.66	63.66	62.35	63.64	1,415,487	+1.20(+1.93%)
Dec 03, 2015	64.02	64.17	61.92	62.44	1,273,529	-1.27(-1.99%)
Dec 02, 2015	63.88	64.67	63.61	63.71	1,493,261	-0.35(-0.55%)
Dec 01, 2015	63.92	64.83	63.07	64.06	1,295,452	+0.59(+0.94%)
Nov 30, 2015	63.95	63.96	62.99	63.46	1,332,657	-0.27(-0.42%)
Nov 27, 2015	63.56	63.87	63.30	63.73	444,048	+0.22(+0.34%)
Nov 25, 2015	63.70	63.51	63.51	63.51	1,060,857	+0.01(+0.01%)
Nov 24, 2015	63.53	64.43	62.57	63.51	1,042,403	-0.68(-1.06%)
Nov 23, 2015	63.69	64.70	63.66	64.19	1,061,182	+0.38(+0.60%)
Nov 20, 2015	64.16	64.46	63.61	63.80	781,649	-0.04(-0.07%)
Nov 19, 2015	64.49	64.49	63.79	63.85	1,273,346	-0.48(-0.75%)
Nov 18, 2015	64.13	64.70	63.56	64.33	1,303,385	+0.32(+0.49%)
Nov 17, 2015	64.89	65.51	63.59	64.01	1,374,871	-0.42(-0.65%)
Nov 16, 2015	64.19	64.52	61.29	64.43	2,015,923	-0.12(-0.19%)
Nov 13, 2015	65.88	65.92	64.49	64.55	906,598	-1.54(-2.33%)
Nov 12, 2015	66.45	67.06	66.09	66.09	809,501	-1.05(-1.56%)
Nov 11, 2015	67.55	68.17	67.13	67.14	615,403	-0.27(-0.41%)
Nov 10, 2015	66.81	67.48	66.12	67.41	823,268	+0.44(+0.66%)
Nov 09, 2015	67.61	67.83	66.03	66.97	1,015,983	-0.86(-1.26%)
Nov 06, 2015	67.84	68.42	67.46	67.83	1,019,787	+0.03(+0.05%)
Nov 05, 2015	67.76	68.29	67.56	67.80	777,313	+0.14(+0.21%)
Nov 04, 2015	68.68	68.99	67.51	67.65	1,204,575	-1.08(-1.57%)
Nov 03, 2015	67.76	68.81	66.98	68.73	1,341,287	+0.73(+1.08%)

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.