Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.43	56.13	54.19	56.12	2,190,391	+1.98(+3.66%)
Jan 28, 2016	54.87	55.18	53.58	54.13	2,351,772	-0.33(-0.60%)
Jan 27, 2016	54.74	55.54	54.14	54.46	1,555,144	-0.21(-0.39%)
Jan 26, 2016	54.37	54.86	54.09	54.68	2,275,361	+0.33(+0.61%)
Jan 25, 2016	55.10	55.39	54.19	54.35	2,095,642	-1.16(-2.09%)
Jan 22, 2016	54.81	55.61	54.51	55.51	1,579,470	+1.50(+2.78%)
Jan 21, 2016	54.28	54.76	53.31	54.01	1,425,903	-0.19(-0.36%)
Jan 20, 2016	53.95	54.71	52.15	54.20	2,118,483	-0.35(-0.64%)
Jan 19, 2016	55.49	55.87	54.19	54.55	2,582,876	-0.37(-0.67%)
Jan 15, 2016	54.82	54.92	54.92	54.92	2,442,513	-1.37(-2.44%)
Jan 14, 2016	56.62	56.83	55.65	56.29	1,879,022	-0.14(-0.24%)
Jan 13, 2016	57.36	57.96	56.33	56.43	2,646,909	-0.80(-1.40%)
Jan 12, 2016	55.53	57.24	55.33	57.23	2,120,562	+1.84(+3.32%)
Jan 11, 2016	57.05	57.54	54.70	55.39	2,633,665	-1.43(-2.52%)
Jan 08, 2016	56.19	57.40	55.96	56.82	3,071,869	+1.04(+1.86%)
Jan 07, 2016	55.44	56.92	55.35	55.79	2,639,465	+0.05(+0.09%)
Jan 06, 2016	55.43	56.06	55.25	55.74	1,901,993	-0.45(-0.79%)
Jan 05, 2016	56.19	56.74	55.92	56.18	1,462,961	-0.08(-0.14%)
Jan 04, 2016	57.12	57.32	55.87	56.26	3,321,267	-1.94(-3.34%)
Dec 31, 2015	58.54	58.21	58.21	58.21	1,564,871	-0.45(-0.76%)
Dec 30, 2015	59.80	59.94	58.61	58.65	1,221,102	-1.18(-1.97%)
Dec 29, 2015	58.95	59.92	58.93	59.83	1,313,465	+1.19(+2.03%)
Dec 28, 2015	58.62	58.67	57.95	58.64	1,254,483	-0.07(-0.12%)
Dec 24, 2015	58.71	58.71	58.71	58.71	518,108	-0.06(-0.10%)
Dec 23, 2015	58.76	59.24	58.47	58.77	1,303,939	+0.31(+0.53%)
Dec 22, 2015	59.33	59.48	57.37	58.46	1,401,567	+0.73(+1.26%)
Dec 21, 2015	57.49	58.05	57.13	57.73	1,550,465	+0.64(+1.12%)
Dec 18, 2015	58.12	58.22	56.99	57.09	3,437,283	-1.32(-2.25%)
Dec 17, 2015	59.16	59.34	58.40	58.41	2,355,166	-0.75(-1.27%)
Dec 16, 2015	58.73	59.24	58.46	59.16	2,277,110	+0.71(+1.22%)
Dec 15, 2015	58.38	58.84	57.96	58.45	1,737,757	+0.46(+0.80%)
Dec 14, 2015	58.14	58.62	57.18	57.98	2,288,745	-0.06(-0.10%)
Dec 11, 2015	57.13	58.32	57.07	58.04	3,093,017	-0.11(-0.18%)
Dec 10, 2015	57.71	58.47	57.19	58.15	1,559,127	+0.11(+0.18%)
Dec 09, 2015	57.70	58.90	57.70	58.04	2,444,871	-0.25(-0.43%)
Dec 08, 2015	57.51	58.56	57.37	58.29	2,006,516	+0.29(+0.50%)
Dec 07, 2015	57.88	58.16	57.45	58.00	1,554,649	-0.16(-0.28%)
Dec 04, 2015	57.35	58.34	56.99	58.17	2,175,458	+0.87(+1.52%)
Dec 03, 2015	58.33	58.37	57.06	57.30	2,619,175	-1.06(-1.82%)
Dec 02, 2015	58.60	59.18	58.24	58.36	3,878,406	+0.16(+0.28%)
Dec 01, 2015	57.80	58.24	57.35	58.20	3,212,185	+0.54(+0.94%)
Nov 30, 2015	57.87	58.15	57.35	57.65	2,794,395	-0.01(-0.02%)
Nov 27, 2015	57.47	58.01	57.44	57.66	885,516	+0.10(+0.17%)
Nov 25, 2015	57.22	57.57	57.57	57.57	2,226,359	+0.32(+0.56%)
Nov 24, 2015	56.71	57.28	56.71	57.25	3,776,632	+0.27(+0.48%)
Nov 23, 2015	56.78	57.35	56.59	56.98	2,259,478	+0.15(+0.26%)
Nov 20, 2015	56.53	56.89	56.19	56.83	3,210,232	+0.82(+1.47%)
Nov 19, 2015	56.36	56.79	56.00	56.01	2,629,490	-0.41(-0.72%)
Nov 18, 2015	55.49	56.76	55.48	56.42	2,955,408	+0.93(+1.67%)
Nov 17, 2015	55.78	56.05	55.39	55.49	2,896,896	+0.09(+0.16%)
Nov 16, 2015	54.83	55.48	54.61	55.40	2,884,200	+0.70(+1.27%)
Nov 13, 2015	55.65	56.17	54.00	54.70	4,495,219	-1.11(-1.99%)
Nov 12, 2015	56.40	57.07	55.77	55.82	2,671,036	-0.79(-1.40%)
Nov 11, 2015	57.71	57.71	56.53	56.61	3,405,549	-0.75(-1.32%)
Nov 10, 2015	57.37	57.60	56.66	57.36	2,578,777	-0.08(-0.13%)
Nov 09, 2015	57.87	58.21	57.10	57.44	2,942,811	-0.76(-1.31%)
Nov 06, 2015	59.16	59.57	57.59	58.21	4,475,033	-1.07(-1.81%)
Nov 05, 2015	59.59	59.76	58.94	59.28	4,160,307	-0.34(-0.57%)
Nov 04, 2015	59.01	60.68	58.54	59.62	9,409,937	-4.31(-6.75%)
Nov 03, 2015	63.73	64.42	63.18	63.93	3,234,592	-0.07(-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.