Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.49	54.62	52.49	54.61	1,923,373	+1.85(+3.50%)
Jan 28, 2016	52.55	53.37	52.30	52.76	1,171,163	+0.03(+0.05%)
Jan 27, 2016	52.56	53.02	52.13	52.73	1,394,580	-0.07(-0.14%)
Jan 26, 2016	51.36	52.80	51.36	52.80	886,089	+1.52(+2.97%)
Jan 25, 2016	51.48	52.36	51.17	51.28	933,603	-0.36(-0.69%)
Jan 22, 2016	51.03	51.86	50.98	51.64	606,512	+1.12(+2.21%)
Jan 21, 2016	50.85	51.27	50.35	50.52	860,224	+0.03(+0.06%)
Jan 20, 2016	52.33	52.33	49.92	50.49	823,108	-1.98(-3.76%)
Jan 19, 2016	52.08	52.72	51.71	52.47	968,312	+0.77(+1.48%)
Jan 15, 2016	51.55	51.70	51.70	51.70	1,162,274	-0.66(-1.26%)
Jan 14, 2016	53.10	54.00	52.34	52.36	851,696	-0.47(-0.88%)
Jan 13, 2016	53.50	54.25	52.79	52.82	596,152	-0.57(-1.06%)
Jan 12, 2016	54.02	54.02	53.06	53.39	725,331	-0.28(-0.52%)
Jan 11, 2016	53.42	54.03	53.22	53.67	744,249	+0.29(+0.54%)
Jan 08, 2016	54.46	54.76	53.32	53.38	484,586	-0.94(-1.73%)
Jan 07, 2016	54.20	54.71	53.95	54.32	852,012	-0.74(-1.34%)
Jan 06, 2016	55.03	55.32	54.76	55.06	1,052,407	-0.19(-0.35%)
Jan 05, 2016	54.24	55.46	54.14	55.25	673,331	+1.01(+1.86%)
Jan 04, 2016	54.82	54.83	53.76	54.24	932,034	-0.69(-1.26%)
Dec 31, 2015	55.54	54.93	54.93	54.93	795,902	-0.47(-0.84%)
Dec 30, 2015	55.40	55.65	55.17	55.40	632,577	-0.03(-0.05%)
Dec 29, 2015	55.35	55.62	55.15	55.43	636,456	+0.43(+0.78%)
Dec 28, 2015	54.61	55.10	54.35	55.00	540,822	+0.36(+0.65%)
Dec 24, 2015	54.79	54.64	54.64	54.64	238,379	-0.24(-0.44%)
Dec 23, 2015	54.25	54.95	54.25	54.88	679,138	+0.82(+1.51%)
Dec 22, 2015	54.51	54.98	54.03	54.07	952,328	-0.23(-0.42%)
Dec 21, 2015	53.85	54.37	53.68	54.30	1,106,149	+0.85(+1.59%)
Dec 18, 2015	53.75	53.89	53.34	53.45	2,376,202	-0.47(-0.86%)
Dec 17, 2015	54.29	54.48	53.91	53.91	1,350,348	-0.21(-0.40%)
Dec 16, 2015	53.94	54.66	53.85	54.13	1,494,266	+0.77(+1.45%)
Dec 15, 2015	53.64	53.95	53.29	53.35	1,065,647	+0.36(+0.69%)
Dec 14, 2015	52.82	53.18	52.18	52.99	1,011,326	-0.11(-0.21%)
Dec 11, 2015	52.75	53.53	52.54	53.10	817,058	+0.21(+0.39%)
Dec 10, 2015	53.79	54.04	52.84	52.90	517,001	-0.80(-1.49%)
Dec 09, 2015	53.75	54.21	53.30	53.70	763,075	-0.48(-0.89%)
Dec 08, 2015	53.85	54.24	53.38	54.18	743,030	+0.16(+0.29%)
Dec 07, 2015	54.87	54.87	53.81	54.02	814,765	-0.84(-1.54%)
Dec 04, 2015	53.68	55.22	53.68	54.87	1,050,238	+1.50(+2.80%)
Dec 03, 2015	54.19	54.23	53.21	53.37	856,534	-1.00(-1.84%)
Dec 02, 2015	55.12	55.48	54.29	54.37	900,591	-0.91(-1.64%)
Dec 01, 2015	54.45	55.28	54.14	55.28	886,103	+1.13(+2.08%)
Nov 30, 2015	55.36	55.63	54.08	54.15	1,434,694	-0.95(-1.72%)
Nov 27, 2015	54.57	55.21	54.29	55.10	293,983	+0.63(+1.16%)
Nov 25, 2015	53.97	54.47	54.47	54.47	594,671	+0.60(+1.12%)
Nov 24, 2015	53.90	54.15	53.55	53.87	627,382	-0.38(-0.71%)
Nov 23, 2015	54.32	54.75	53.96	54.25	535,741	+0.05(+0.09%)
Nov 20, 2015	54.09	55.73	53.23	54.20	2,354,368	+0.29(+0.54%)
Nov 19, 2015	53.76	54.12	53.50	53.91	774,630	+0.21(+0.40%)
Nov 18, 2015	53.81	53.87	53.01	53.70	527,893	+0.10(+0.19%)
Nov 17, 2015	53.14	53.95	52.95	53.60	680,769	+0.27(+0.51%)
Nov 16, 2015	52.68	53.37	47.69	53.33	710,964	+0.62(+1.18%)
Nov 13, 2015	53.36	53.55	52.64	52.70	541,659	-0.45(-0.85%)
Nov 12, 2015	53.45	53.93	53.05	53.16	693,459	-0.42(-0.78%)
Nov 11, 2015	53.30	54.01	53.15	53.58	664,360	+0.30(+0.56%)
Nov 10, 2015	52.68	53.61	52.60	53.28	1,067,786	+1.13(+2.16%)
Nov 09, 2015	52.00	52.31	51.46	52.15	1,249,738	-0.30(-0.58%)
Nov 06, 2015	53.58	53.86	51.92	52.46	877,181	-1.67(-3.08%)
Nov 05, 2015	53.40	54.14	53.05	54.12	835,603	+0.61(+1.14%)
Nov 04, 2015	53.77	54.02	53.20	53.51	508,775	-0.28(-0.53%)
Nov 03, 2015	53.74	54.04	53.26	53.80	1,051,743	-0.13(-0.24%)

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.