Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.47	51.63	51.42	51.53	21,880,368	+0.17(+0.33%)
Jan 28, 2016	51.41	51.52	51.17	51.36	22,501,898	+0.26(+0.51%)
Jan 27, 2016	51.16	51.39	50.93	51.10	22,410,164	-0.08(-0.15%)
Jan 26, 2016	50.92	51.20	50.80	51.17	18,482,856	+0.45(+0.90%)
Jan 25, 2016	51.07	51.17	50.71	50.72	25,311,364	-0.51(-0.99%)
Jan 22, 2016	50.95	51.29	50.84	51.23	27,165,280	+0.77(+1.53%)
Jan 21, 2016	50.12	50.66	49.91	50.45	30,875,020	+0.34(+0.67%)
Jan 20, 2016	50.06	50.31	49.27	50.12	39,969,068	-0.34(-0.67%)
Jan 19, 2016	50.66	50.77	50.29	50.45	24,583,700	-0.18(-0.35%)
Jan 15, 2016	50.47	50.63	50.63	50.63	42,025,636	-0.68(-1.32%)
Jan 14, 2016	51.12	51.36	50.87	51.30	28,579,704	+0.23(+0.45%)
Jan 13, 2016	51.69	51.74	51.00	51.08	31,317,170	-0.57(-1.11%)
Jan 12, 2016	51.92	51.95	51.53	51.65	23,417,592	+0.05(+0.10%)
Jan 11, 2016	51.90	51.95	51.54	51.60	26,033,690	-0.08(-0.15%)
Jan 08, 2016	52.01	52.13	51.66	51.68	27,548,484	-0.14(-0.26%)
Jan 07, 2016	51.77	51.99	51.74	51.81	16,932,572	-0.34(-0.65%)
Jan 06, 2016	51.94	52.20	51.94	52.15	17,419,916	+0.00(+0.00%)
Jan 05, 2016	52.21	52.33	52.03	52.15	17,683,304	+0.10(+0.19%)
Jan 04, 2016	51.99	52.09	51.77	52.05	22,756,048	-0.31(-0.60%)
Dec 31, 2015	52.30	52.36	52.36	52.36	12,211,024	+0.03(+0.06%)
Dec 30, 2015	52.23	52.40	52.10	52.33	20,228,622	+0.04(+0.07%)
Dec 29, 2015	52.09	52.33	52.08	52.29	11,519,003	+0.30(+0.57%)
Dec 28, 2015	52.14	52.15	51.91	51.99	11,005,145	-0.31(-0.60%)
Dec 24, 2015	52.21	52.31	52.31	52.31	8,131,706	+0.11(+0.20%)
Dec 23, 2015	52.04	52.29	51.99	52.20	19,839,686	+0.33(+0.64%)
Dec 22, 2015	51.33	51.88	51.30	51.87	19,444,184	+0.62(+1.21%)
Dec 21, 2015	51.52	51.65	51.11	51.25	22,382,490	-0.16(-0.31%)
Dec 18, 2015	51.43	51.58	51.29	51.41	36,429,320	-0.19(-0.38%)
Dec 17, 2015	52.17	52.24	51.59	51.60	26,832,586	-0.58(-1.11%)
Dec 16, 2015	51.97	52.29	51.75	52.19	47,292,940	+0.39(+0.76%)
Dec 15, 2015	51.59	52.01	51.56	51.79	56,213,184	+0.83(+1.64%)
Dec 14, 2015	51.33	51.40	50.56	50.96	59,598,784	-0.45(-0.87%)
Dec 11, 2015	52.06	52.06	50.82	51.40	83,896,840	-1.05(-2.00%)
Dec 10, 2015	52.54	52.73	52.36	52.45	21,977,302	-0.22(-0.42%)
Dec 09, 2015	52.40	52.81	52.39	52.67	25,840,318	+0.27(+0.52%)
Dec 08, 2015	52.64	52.76	52.33	52.40	38,981,744	-0.66(-1.24%)
Dec 07, 2015	53.22	53.33	53.02	53.06	18,547,938	-0.38(-0.70%)
Dec 04, 2015	53.52	53.61	53.33	53.43	21,700,588	-0.12(-0.23%)
Dec 03, 2015	53.60	53.74	53.47	53.56	23,653,332	-0.14(-0.26%)
Dec 02, 2015	53.77	53.93	53.67	53.70	18,364,432	-0.11(-0.20%)
Dec 01, 2015	53.56	53.83	53.53	53.81	15,236,357	+0.38(+0.71%)
Nov 30, 2015	53.46	53.49	53.39	53.43	8,325,878	-0.03(-0.06%)
Nov 27, 2015	53.41	53.49	53.36	53.46	3,512,832	+0.08(+0.16%)
Nov 25, 2015	53.29	53.38	53.38	53.38	11,086,852	+0.06(+0.11%)
Nov 24, 2015	53.17	53.34	53.12	53.32	14,813,629	+0.07(+0.13%)
Nov 23, 2015	53.23	53.33	53.20	53.25	7,987,920	-0.05(-0.08%)
Nov 20, 2015	53.32	53.53	53.27	53.29	15,176,789	-0.01(-0.02%)
Nov 19, 2015	53.61	53.71	53.30	53.31	14,655,469	-0.48(-0.90%)
Nov 18, 2015	53.65	53.82	53.65	53.79	11,625,482	+0.10(+0.19%)
Nov 17, 2015	53.78	53.87	53.63	53.69	14,155,171	+0.04(+0.07%)
Nov 16, 2015	53.34	53.68	53.27	53.65	12,789,978	+0.25(+0.47%)
Nov 13, 2015	53.58	53.63	53.39	53.40	11,639,287	-0.15(-0.29%)
Nov 12, 2015	53.70	53.83	53.54	53.55	17,985,452	-0.36(-0.67%)
Nov 11, 2015	54.07	54.10	53.88	53.91	6,130,395	-0.13(-0.24%)
Nov 10, 2015	54.10	54.16	53.96	54.04	15,035,807	-0.12(-0.23%)
Nov 09, 2015	54.27	54.32	54.12	54.16	15,742,877	-0.23(-0.41%)
Nov 06, 2015	54.44	54.48	54.26	54.39	12,758,186	-0.26(-0.48%)
Nov 05, 2015	54.84	54.90	54.64	54.65	13,258,505	-0.21(-0.39%)
Nov 04, 2015	55.05	55.05	54.84	54.86	9,454,108	-0.16(-0.29%)
Nov 03, 2015	54.91	55.06	54.91	55.02	9,130,172	+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.