Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.25	55.36	53.21	55.32	2,175,203	+1.28(+2.37%)
Jan 28, 2016	55.96	56.63	53.18	54.04	2,300,754	-1.35(-2.43%)
Jan 27, 2016	55.49	56.51	54.94	55.39	1,375,870	-0.40(-0.72%)
Jan 26, 2016	55.45	55.83	54.95	55.79	1,160,401	+0.56(+1.01%)
Jan 25, 2016	55.58	56.32	55.12	55.23	831,226	-0.31(-0.56%)
Jan 22, 2016	54.89	55.71	54.66	55.55	1,204,071	+1.00(+1.84%)
Jan 21, 2016	54.85	55.36	54.19	54.54	1,279,015	-0.21(-0.38%)
Jan 20, 2016	54.61	55.16	53.38	54.75	2,111,068	-0.40(-0.73%)
Jan 19, 2016	56.02	56.07	54.61	55.16	1,071,568	-0.24(-0.44%)
Jan 15, 2016	54.88	55.40	55.40	55.40	1,226,903	-0.95(-1.69%)
Jan 14, 2016	56.37	56.65	55.58	56.35	1,368,852	+0.19(+0.33%)
Jan 13, 2016	57.42	57.81	56.03	56.17	1,098,464	-1.31(-2.29%)
Jan 12, 2016	57.85	58.49	56.63	57.48	930,933	+0.25(+0.44%)
Jan 11, 2016	56.98	57.45	56.39	57.23	1,488,465	+0.44(+0.77%)
Jan 08, 2016	57.27	58.28	56.72	56.79	1,232,629	-0.29(-0.52%)
Jan 07, 2016	57.56	58.00	56.81	57.09	1,405,951	-1.28(-2.20%)
Jan 06, 2016	58.64	59.06	57.87	58.37	1,542,467	-0.92(-1.55%)
Jan 05, 2016	59.30	60.10	58.95	59.29	1,267,733	+0.02(+0.03%)
Jan 04, 2016	58.80	59.43	58.46	59.27	1,468,302	-0.32(-0.53%)
Dec 31, 2015	59.82	59.59	59.59	59.59	866,692	-0.50(-0.84%)
Dec 30, 2015	60.20	60.53	59.96	60.09	608,992	-0.31(-0.51%)
Dec 29, 2015	60.12	60.67	59.91	60.40	576,481	+0.43(+0.71%)
Dec 28, 2015	59.63	60.05	59.37	59.98	605,687	+0.16(+0.27%)
Dec 24, 2015	60.06	59.82	59.82	59.82	359,211	-0.27(-0.45%)
Dec 23, 2015	60.04	60.30	59.75	60.09	1,134,311	+0.30(+0.50%)
Dec 22, 2015	59.81	59.89	58.98	59.78	1,209,809	+0.25(+0.42%)
Dec 21, 2015	58.63	59.56	58.29	59.53	1,546,413	+1.33(+2.29%)
Dec 18, 2015	57.45	58.35	57.30	58.20	2,153,014	+0.53(+0.91%)
Dec 17, 2015	57.58	58.39	57.50	57.67	2,102,301	+0.08(+0.13%)
Dec 16, 2015	57.76	58.03	56.58	57.60	1,240,057	+0.15(+0.26%)
Dec 15, 2015	56.89	57.73	56.87	57.45	630,112	+0.94(+1.66%)
Dec 14, 2015	56.60	57.01	55.53	56.51	1,664,138	-0.02(-0.03%)
Dec 11, 2015	56.41	56.72	56.25	56.53	1,257,629	-0.59(-1.04%)
Dec 10, 2015	57.07	57.56	57.03	57.12	1,155,527	+0.13(+0.22%)
Dec 09, 2015	56.99	57.83	56.75	56.99	1,618,147	-0.32(-0.56%)
Dec 08, 2015	57.50	57.75	56.94	57.31	3,192,833	-0.34(-0.60%)
Dec 07, 2015	57.36	57.74	56.81	57.66	1,043,486	+0.22(+0.38%)
Dec 04, 2015	56.02	57.65	55.95	57.44	1,257,342	+1.98(+3.56%)
Dec 03, 2015	57.56	57.57	54.84	55.46	1,297,696	-2.08(-3.61%)
Dec 02, 2015	57.77	58.21	57.33	57.54	646,959	-0.35(-0.61%)
Dec 01, 2015	57.61	58.00	57.14	57.89	733,761	+0.66(+1.16%)
Nov 30, 2015	57.64	57.85	56.99	57.23	2,101,623	-0.37(-0.64%)
Nov 27, 2015	57.53	58.00	57.30	57.60	742,965	+0.19(+0.34%)
Nov 25, 2015	57.33	57.41	57.41	57.41	779,068	+0.23(+0.41%)
Nov 24, 2015	56.98	57.34	56.77	57.17	844,583	-0.28(-0.48%)
Nov 23, 2015	56.88	57.72	56.74	57.45	848,106	+0.53(+0.93%)
Nov 20, 2015	56.92	57.37	56.72	56.92	1,187,104	+0.08(+0.15%)
Nov 19, 2015	57.75	57.85	56.63	56.84	1,345,375	-1.04(-1.79%)
Nov 18, 2015	57.39	58.10	57.20	57.87	1,018,113	+0.88(+1.54%)
Nov 17, 2015	56.39	57.39	56.11	56.99	768,573	+0.44(+0.79%)
Nov 16, 2015	56.17	56.89	56.11	56.55	1,126,308	+0.26(+0.46%)
Nov 13, 2015	55.61	56.69	55.24	56.29	1,473,156	+0.70(+1.25%)
Nov 12, 2015	55.81	56.02	55.31	55.60	1,007,514	-0.70(-1.24%)
Nov 11, 2015	57.50	57.67	56.23	56.29	735,689	-1.03(-1.80%)
Nov 10, 2015	56.74	57.36	56.43	57.32	1,206,026	+0.58(+1.02%)
Nov 09, 2015	56.94	57.02	56.27	56.74	1,352,876	-0.39(-0.67%)
Nov 06, 2015	57.23	57.55	56.97	57.13	1,305,484	-0.38(-0.66%)
Nov 05, 2015	57.89	58.01	57.35	57.51	1,419,218	-0.39(-0.68%)
Nov 04, 2015	57.90	58.21	57.43	57.90	1,165,918	+0.09(+0.16%)
Nov 03, 2015	57.72	58.14	57.35	57.81	1,061,677	-0.21(-0.36%)

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.