Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.74	51.90	51.69	51.80	21,765,092	+0.17(+0.33%)
Jan 28, 2016	51.68	51.80	51.44	51.63	22,383,346	+0.26(+0.51%)
Jan 27, 2016	51.43	51.66	51.20	51.37	22,292,096	-0.08(-0.15%)
Jan 26, 2016	51.19	51.47	51.07	51.45	18,385,478	+0.46(+0.90%)
Jan 25, 2016	51.34	51.44	50.98	50.99	25,178,010	-0.51(-0.99%)
Jan 22, 2016	51.22	51.56	51.11	51.50	27,022,160	+0.78(+1.53%)
Jan 21, 2016	50.38	50.93	50.18	50.72	30,712,356	+0.34(+0.67%)
Jan 20, 2016	50.32	50.58	49.53	50.38	39,758,492	-0.34(-0.67%)
Jan 19, 2016	50.92	51.04	50.56	50.72	24,454,180	-0.18(-0.35%)
Jan 15, 2016	50.74	50.90	50.90	50.90	41,804,224	-0.68(-1.32%)
Jan 14, 2016	51.39	51.64	51.14	51.58	28,429,132	+0.23(+0.45%)
Jan 13, 2016	51.96	52.01	51.27	51.35	31,152,176	-0.57(-1.11%)
Jan 12, 2016	52.19	52.23	51.81	51.92	23,294,216	+0.05(+0.10%)
Jan 11, 2016	52.17	52.23	51.81	51.87	25,896,532	-0.08(-0.15%)
Jan 08, 2016	52.29	52.41	51.94	51.95	27,403,344	-0.14(-0.26%)
Jan 07, 2016	52.05	52.26	52.01	52.09	16,843,364	-0.34(-0.65%)
Jan 06, 2016	52.22	52.48	52.22	52.43	17,328,138	+0.00(+0.00%)
Jan 05, 2016	52.48	52.61	52.31	52.43	17,590,138	+0.10(+0.19%)
Jan 04, 2016	52.27	52.37	52.05	52.33	22,636,158	-0.31(-0.60%)
Dec 31, 2015	52.58	52.64	52.64	52.64	12,146,690	+0.03(+0.06%)
Dec 30, 2015	52.50	52.68	52.38	52.61	20,122,048	+0.04(+0.07%)
Dec 29, 2015	52.37	52.61	52.36	52.57	11,458,315	+0.30(+0.57%)
Dec 28, 2015	52.42	52.43	52.18	52.27	10,947,165	-0.31(-0.60%)
Dec 24, 2015	52.49	52.58	52.58	52.58	8,088,864	+0.11(+0.20%)
Dec 23, 2015	52.32	52.57	52.26	52.48	19,735,162	+0.33(+0.64%)
Dec 22, 2015	51.60	52.16	51.57	52.14	19,341,744	+0.62(+1.21%)
Dec 21, 2015	51.79	51.92	51.38	51.52	22,264,570	-0.16(-0.31%)
Dec 18, 2015	51.70	51.85	51.56	51.68	36,237,392	-0.20(-0.38%)
Dec 17, 2015	52.44	52.51	51.86	51.88	26,691,220	-0.58(-1.11%)
Dec 16, 2015	52.24	52.57	52.03	52.46	47,043,780	+0.40(+0.76%)
Dec 15, 2015	51.86	52.28	51.83	52.07	55,917,032	+0.84(+1.64%)
Dec 14, 2015	51.60	51.67	50.82	51.23	59,284,792	-0.45(-0.87%)
Dec 11, 2015	52.34	52.34	51.09	51.68	83,454,840	-1.05(-2.00%)
Dec 10, 2015	52.81	53.01	52.63	52.73	21,861,516	-0.22(-0.42%)
Dec 09, 2015	52.68	53.09	52.67	52.95	25,704,180	+0.27(+0.52%)
Dec 08, 2015	52.92	53.04	52.61	52.68	38,776,372	-0.66(-1.24%)
Dec 07, 2015	53.50	53.61	53.30	53.34	18,450,220	-0.38(-0.70%)
Dec 04, 2015	53.81	53.89	53.61	53.72	21,586,260	-0.12(-0.23%)
Dec 03, 2015	53.89	54.02	53.76	53.84	23,528,716	-0.14(-0.26%)
Dec 02, 2015	54.05	54.22	53.96	53.98	18,267,682	-0.11(-0.20%)
Dec 01, 2015	53.84	54.12	53.81	54.09	15,156,085	+0.38(+0.71%)
Nov 30, 2015	53.74	53.78	53.67	53.71	8,282,013	-0.03(-0.06%)
Nov 27, 2015	53.69	53.78	53.64	53.74	3,494,325	+0.08(+0.16%)
Nov 25, 2015	53.58	53.66	53.66	53.66	11,028,441	+0.06(+0.11%)
Nov 24, 2015	53.45	53.62	53.40	53.60	14,735,584	+0.07(+0.13%)
Nov 23, 2015	53.51	53.61	53.48	53.53	7,945,837	-0.05(-0.08%)
Nov 20, 2015	53.60	53.81	53.56	53.58	15,096,831	-0.01(-0.02%)
Nov 19, 2015	53.89	54.00	53.58	53.59	14,578,257	-0.49(-0.90%)
Nov 18, 2015	53.94	54.11	53.94	54.07	11,564,234	+0.10(+0.19%)
Nov 17, 2015	54.07	54.16	53.92	53.97	14,080,596	+0.04(+0.07%)
Nov 16, 2015	53.62	53.96	53.56	53.93	12,722,595	+0.25(+0.47%)
Nov 13, 2015	53.86	53.91	53.67	53.68	11,577,966	-0.16(-0.29%)
Nov 12, 2015	53.98	54.12	53.82	53.83	17,890,696	-0.36(-0.67%)
Nov 11, 2015	54.35	54.38	54.16	54.20	6,098,098	-0.13(-0.24%)
Nov 10, 2015	54.39	54.45	54.24	54.33	14,956,592	-0.12(-0.23%)
Nov 09, 2015	54.56	54.61	54.41	54.45	15,659,936	-0.23(-0.41%)
Nov 06, 2015	54.73	54.77	54.55	54.68	12,690,970	-0.27(-0.48%)
Nov 05, 2015	55.13	55.19	54.93	54.94	13,188,653	-0.21(-0.39%)
Nov 04, 2015	55.34	55.34	55.13	55.15	9,404,300	-0.16(-0.29%)
Nov 03, 2015	55.21	55.35	55.21	55.32	9,082,070	+0.06(+0.11%)

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.