Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.92	57.37	55.91	57.26	5,792,133	+1.78(+3.21%)
Jan 28, 2016	55.87	56.31	55.30	55.48	4,633,672	+0.30(+0.54%)
Jan 27, 2016	55.84	56.61	54.83	55.18	5,265,276	-0.84(-1.50%)
Jan 26, 2016	55.21	56.17	54.86	56.02	5,481,858	+0.92(+1.67%)
Jan 25, 2016	54.47	55.90	54.42	55.10	8,008,178	+0.37(+0.68%)
Jan 22, 2016	53.93	54.83	53.67	54.73	5,845,025	+1.31(+2.46%)
Jan 21, 2016	53.78	54.41	53.03	53.41	4,896,502	-0.17(-0.32%)
Jan 20, 2016	52.86	54.21	52.48	53.59	7,345,114	-0.62(-1.15%)
Jan 19, 2016	53.88	54.48	52.74	54.21	8,873,131	+1.11(+2.10%)
Jan 15, 2016	52.38	53.10	53.10	53.10	6,164,744	-1.35(-2.48%)
Jan 14, 2016	52.61	55.25	52.46	54.45	8,790,507	+2.20(+4.21%)
Jan 13, 2016	54.03	54.22	51.90	52.25	7,551,229	-1.70(-3.15%)
Jan 12, 2016	52.00	54.19	51.96	53.95	9,344,756	+3.19(+6.29%)
Jan 11, 2016	50.72	51.12	50.27	50.76	4,859,640	+0.33(+0.65%)
Jan 08, 2016	51.43	51.46	50.38	50.43	5,483,872	-0.80(-1.55%)
Jan 07, 2016	50.67	52.41	50.23	51.23	6,024,661	-0.44(-0.86%)
Jan 06, 2016	51.55	52.35	51.19	51.67	5,430,790	-0.90(-1.72%)
Jan 05, 2016	52.86	53.07	52.47	52.57	4,029,226	+0.00(+0.00%)
Jan 04, 2016	53.19	53.19	51.98	52.57	5,529,768	-1.71(-3.15%)
Dec 31, 2015	54.81	54.28	54.28	54.28	2,459,705	-0.89(-1.61%)
Dec 30, 2015	55.40	55.82	55.13	55.17	1,572,919	-0.37(-0.67%)
Dec 29, 2015	54.65	55.76	54.64	55.54	2,154,720	+0.82(+1.50%)
Dec 28, 2015	54.70	54.91	54.13	54.72	1,952,236	-0.21(-0.38%)
Dec 24, 2015	54.66	54.93	54.93	54.93	1,305,039	+0.30(+0.55%)
Dec 23, 2015	54.74	54.79	54.36	54.63	2,726,102	+0.27(+0.50%)
Dec 22, 2015	54.07	54.48	53.73	54.36	2,600,218	+0.33(+0.60%)
Dec 21, 2015	53.82	54.19	53.47	54.03	3,643,204	+0.80(+1.50%)
Dec 18, 2015	53.14	54.64	53.13	53.23	5,664,419	-1.41(-2.58%)
Dec 17, 2015	56.27	56.36	54.39	54.64	5,281,927	-1.81(-3.20%)
Dec 16, 2015	55.08	56.54	54.99	56.45	6,774,763	+1.73(+3.16%)
Dec 15, 2015	54.27	55.21	54.27	54.73	5,907,626	+0.68(+1.25%)
Dec 14, 2015	53.26	54.06	53.06	54.05	7,048,347	+1.32(+2.50%)
Dec 11, 2015	53.85	54.09	52.59	52.73	5,762,623	-1.87(-3.43%)
Dec 10, 2015	54.70	55.10	54.37	54.60	3,666,080	+0.04(+0.07%)
Dec 09, 2015	55.63	56.35	54.12	54.56	4,898,632	-1.52(-2.71%)
Dec 08, 2015	55.49	56.63	55.45	56.08	3,047,775	+0.01(+0.02%)
Dec 07, 2015	56.59	56.67	55.73	56.07	5,138,631	-0.87(-1.52%)
Dec 04, 2015	55.87	57.01	55.65	56.94	4,510,202	+1.17(+2.09%)
Dec 03, 2015	57.93	58.15	55.32	55.78	5,361,828	-2.14(-3.70%)
Dec 02, 2015	58.73	58.97	57.85	57.92	4,292,952	-1.05(-1.78%)
Dec 01, 2015	58.47	59.01	58.39	58.97	2,800,929	+0.56(+0.96%)
Nov 30, 2015	58.76	58.78	58.14	58.41	4,095,840	-0.14(-0.23%)
Nov 27, 2015	58.46	59.18	58.34	58.54	1,562,703	+0.24(+0.40%)
Nov 25, 2015	58.39	58.31	58.31	58.31	2,097,594	-0.10(-0.17%)
Nov 24, 2015	57.79	58.59	57.60	58.41	3,982,068	+0.31(+0.53%)
Nov 23, 2015	58.78	58.87	57.82	58.10	3,632,492	-0.80(-1.37%)
Nov 20, 2015	59.50	59.61	58.82	58.90	3,500,648	-0.10(-0.17%)
Nov 19, 2015	59.09	59.31	58.71	59.00	3,427,094	-0.02(-0.03%)
Nov 18, 2015	58.32	59.11	57.77	59.02	3,109,647	+1.04(+1.79%)
Nov 17, 2015	59.08	59.56	57.22	57.98	6,530,167	-1.58(-2.66%)
Nov 16, 2015	59.68	59.94	59.10	59.56	3,468,179	-0.04(-0.06%)
Nov 13, 2015	60.32	60.76	59.52	59.60	3,043,611	-1.09(-1.80%)
Nov 12, 2015	61.07	61.54	60.54	60.70	2,735,956	-0.71(-1.15%)
Nov 11, 2015	61.84	62.39	61.22	61.40	3,109,167	-0.18(-0.29%)
Nov 10, 2015	61.38	61.66	60.97	61.58	2,659,687	+0.11(+0.18%)
Nov 09, 2015	62.21	62.21	61.02	61.47	3,227,724	-0.98(-1.56%)
Nov 06, 2015	60.43	62.61	60.43	62.45	4,886,406	+1.70(+2.80%)
Nov 05, 2015	61.04	61.19	60.20	60.75	3,510,408	+0.32(+0.52%)
Nov 04, 2015	60.80	60.89	59.09	60.43	7,060,715	-1.19(-1.94%)
Nov 03, 2015	61.65	62.32	61.55	61.63	4,140,218	-0.26(-0.42%)

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.