Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.92	55.07	52.92	55.06	1,907,618	+1.86(+3.50%)
Jan 28, 2016	52.99	53.81	52.73	53.19	1,161,569	+0.03(+0.05%)
Jan 27, 2016	52.99	53.45	52.56	53.17	1,383,156	-0.07(-0.14%)
Jan 26, 2016	51.79	53.24	51.79	53.24	878,831	+1.54(+2.97%)
Jan 25, 2016	51.90	52.79	51.59	51.70	925,956	-0.36(-0.69%)
Jan 22, 2016	51.45	52.29	51.41	52.06	601,544	+1.13(+2.21%)
Jan 21, 2016	51.27	51.69	50.77	50.94	853,178	+0.03(+0.06%)
Jan 20, 2016	52.76	52.76	50.34	50.91	816,365	-1.99(-3.76%)
Jan 19, 2016	52.51	53.15	52.14	52.90	960,380	+0.77(+1.48%)
Jan 15, 2016	51.98	52.13	52.13	52.13	1,152,754	-0.66(-1.26%)
Jan 14, 2016	53.53	54.45	52.77	52.79	844,720	-0.47(-0.88%)
Jan 13, 2016	53.94	54.70	53.23	53.26	591,269	-0.57(-1.06%)
Jan 12, 2016	54.46	54.46	53.49	53.83	719,390	-0.28(-0.52%)
Jan 11, 2016	53.87	54.47	53.66	54.11	738,153	+0.29(+0.54%)
Jan 08, 2016	54.91	55.22	53.76	53.82	480,617	-0.95(-1.73%)
Jan 07, 2016	54.65	55.16	54.40	54.77	845,033	-0.74(-1.34%)
Jan 06, 2016	55.48	55.78	55.22	55.51	1,043,787	-0.19(-0.35%)
Jan 05, 2016	54.69	55.91	54.59	55.71	667,815	+1.02(+1.86%)
Jan 04, 2016	55.27	55.28	54.20	54.69	924,399	-0.70(-1.26%)
Dec 31, 2015	55.99	55.39	55.39	55.39	789,383	-0.47(-0.84%)
Dec 30, 2015	55.86	56.11	55.63	55.86	627,395	-0.03(-0.05%)
Dec 29, 2015	55.81	56.08	55.60	55.89	631,243	+0.43(+0.78%)
Dec 28, 2015	55.06	55.55	54.80	55.45	536,392	+0.36(+0.65%)
Dec 24, 2015	55.24	55.09	55.09	55.09	236,426	-0.25(-0.44%)
Dec 23, 2015	54.70	55.40	54.70	55.34	673,575	+0.82(+1.51%)
Dec 22, 2015	54.96	55.43	54.48	54.52	944,528	-0.23(-0.42%)
Dec 21, 2015	54.30	54.82	54.13	54.75	1,097,088	+0.86(+1.59%)
Dec 18, 2015	54.19	54.33	53.78	53.89	2,356,738	-0.47(-0.86%)
Dec 17, 2015	54.74	54.93	54.36	54.36	1,339,287	-0.22(-0.40%)
Dec 16, 2015	54.39	55.11	54.29	54.57	1,482,026	+0.78(+1.45%)
Dec 15, 2015	54.08	54.40	53.73	53.79	1,056,918	+0.37(+0.69%)
Dec 14, 2015	53.26	53.62	52.61	53.43	1,003,042	-0.11(-0.21%)
Dec 11, 2015	53.18	53.97	52.97	53.54	810,365	+0.21(+0.39%)
Dec 10, 2015	54.23	54.48	53.28	53.33	512,766	-0.81(-1.49%)
Dec 09, 2015	54.20	54.66	53.74	54.14	756,824	-0.49(-0.89%)
Dec 08, 2015	54.29	54.68	53.83	54.63	736,944	+0.16(+0.29%)
Dec 07, 2015	55.32	55.32	54.25	54.47	808,090	-0.85(-1.54%)
Dec 04, 2015	54.13	55.68	54.13	55.32	1,041,635	+1.51(+2.80%)
Dec 03, 2015	54.64	54.68	53.65	53.81	849,518	-1.01(-1.84%)
Dec 02, 2015	55.58	55.93	54.74	54.82	893,214	-0.91(-1.64%)
Dec 01, 2015	54.90	55.74	54.59	55.73	878,844	+1.14(+2.08%)
Nov 30, 2015	55.82	56.09	54.53	54.60	1,422,942	-0.96(-1.72%)
Nov 27, 2015	55.02	55.66	54.74	55.56	291,574	+0.64(+1.16%)
Nov 25, 2015	54.42	54.92	54.92	54.92	589,800	+0.61(+1.12%)
Nov 24, 2015	54.34	54.59	53.99	54.31	622,243	-0.39(-0.71%)
Nov 23, 2015	54.77	55.21	54.40	54.70	531,353	+0.05(+0.09%)
Nov 20, 2015	54.53	56.19	53.67	54.65	2,335,082	+0.29(+0.54%)
Nov 19, 2015	54.20	54.56	53.94	54.35	768,284	+0.21(+0.40%)
Nov 18, 2015	54.25	54.31	53.45	54.14	523,569	+0.10(+0.19%)
Nov 17, 2015	53.58	54.40	53.38	54.04	675,192	+0.27(+0.51%)
Nov 16, 2015	53.12	53.81	48.09	53.77	705,140	+0.63(+1.18%)
Nov 13, 2015	53.80	54.00	53.08	53.14	537,222	-0.46(-0.85%)
Nov 12, 2015	53.89	54.38	53.49	53.60	687,779	-0.42(-0.78%)
Nov 11, 2015	53.74	54.45	53.59	54.02	658,918	+0.30(+0.56%)
Nov 10, 2015	53.11	54.05	53.03	53.72	1,059,040	+1.14(+2.16%)
Nov 09, 2015	52.42	52.74	51.89	52.58	1,239,501	-0.31(-0.58%)
Nov 06, 2015	54.02	54.30	52.35	52.89	869,996	-1.68(-3.08%)
Nov 05, 2015	53.84	54.59	53.49	54.57	828,759	+0.61(+1.14%)
Nov 04, 2015	54.22	54.46	53.64	53.95	504,608	-0.29(-0.53%)
Nov 03, 2015	54.18	54.48	53.70	54.24	1,043,128	-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.