Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.57	55.55	54.32	55.55	21,274,704	+1.18(+2.17%)
Jan 28, 2016	54.99	55.19	54.15	54.37	17,270,986	-0.36(-0.66%)
Jan 27, 2016	55.50	55.50	54.33	54.73	14,708,350	-0.86(-1.55%)
Jan 26, 2016	54.72	55.62	54.71	55.59	12,060,964	+1.16(+2.14%)
Jan 25, 2016	54.83	55.34	54.39	54.43	12,994,921	-0.54(-0.98%)
Jan 22, 2016	54.12	55.20	53.95	54.97	16,833,200	+1.48(+2.77%)
Jan 21, 2016	53.31	54.25	53.00	53.49	18,063,100	+0.35(+0.67%)
Jan 20, 2016	54.00	54.18	51.94	53.13	28,118,908	-1.45(-2.66%)
Jan 19, 2016	54.51	55.14	54.41	54.58	20,255,372	+0.17(+0.30%)
Jan 15, 2016	54.38	54.42	54.42	54.42	18,510,192	-0.63(-1.14%)
Jan 14, 2016	55.09	55.54	54.63	55.04	14,233,853	-0.08(-0.14%)
Jan 13, 2016	56.23	56.56	55.01	55.12	14,909,572	-0.85(-1.52%)
Jan 12, 2016	56.72	56.80	55.67	55.97	13,290,034	-0.39(-0.70%)
Jan 11, 2016	56.36	56.66	56.15	56.36	12,424,550	+0.22(+0.40%)
Jan 08, 2016	57.26	57.34	56.04	56.14	13,880,743	-0.67(-1.18%)
Jan 07, 2016	57.27	57.58	56.80	56.81	15,302,805	-1.30(-2.23%)
Jan 06, 2016	57.82	58.20	57.73	58.11	14,692,035	-0.19(-0.33%)
Jan 05, 2016	57.34	58.46	57.27	58.30	14,526,542	+0.94(+1.64%)
Jan 04, 2016	57.64	57.64	56.76	57.36	19,134,554	-0.56(-0.97%)
Dec 31, 2015	58.45	57.92	57.92	57.92	9,836,188	-0.44(-0.75%)
Dec 30, 2015	58.67	58.73	58.30	58.36	5,854,100	-0.26(-0.45%)
Dec 29, 2015	58.24	58.70	58.18	58.62	6,765,275	+0.59(+1.02%)
Dec 28, 2015	57.67	58.11	57.53	58.03	8,130,845	+0.17(+0.29%)
Dec 24, 2015	57.84	57.86	57.86	57.86	4,830,470	+0.02(+0.03%)
Dec 23, 2015	57.27	57.87	57.24	57.85	9,234,531	+0.65(+1.13%)
Dec 22, 2015	57.24	57.51	57.04	57.20	10,878,732	+0.24(+0.41%)
Dec 21, 2015	57.06	57.21	56.64	56.96	12,279,692	+0.29(+0.51%)
Dec 18, 2015	57.24	57.43	56.65	56.67	18,903,462	-0.73(-1.27%)
Dec 17, 2015	57.81	57.81	57.21	57.40	12,564,655	-0.28(-0.49%)
Dec 16, 2015	56.80	57.79	56.75	57.69	19,788,834	+1.11(+1.97%)
Dec 15, 2015	56.30	56.84	56.19	56.57	14,328,115	+0.62(+1.10%)
Dec 14, 2015	55.55	56.15	55.31	55.96	17,722,820	+0.18(+0.31%)
Dec 11, 2015	55.82	56.09	55.45	55.78	13,536,484	-0.26(-0.46%)
Dec 10, 2015	56.30	56.63	55.98	56.04	8,808,190	-0.32(-0.57%)
Dec 09, 2015	56.40	57.02	56.11	56.36	18,143,118	-0.35(-0.62%)
Dec 08, 2015	56.60	56.95	56.44	56.71	13,076,971	-0.14(-0.24%)
Dec 07, 2015	56.92	57.13	56.63	56.85	12,846,639	-0.15(-0.27%)
Dec 04, 2015	56.21	57.17	56.06	57.00	12,666,544	+0.94(+1.67%)
Dec 03, 2015	56.77	56.87	55.91	56.06	18,681,198	-0.84(-1.47%)
Dec 02, 2015	57.75	57.92	56.84	56.90	10,549,206	-1.10(-1.89%)
Dec 01, 2015	57.51	58.05	57.26	58.00	11,944,110	+0.71(+1.24%)
Nov 30, 2015	57.74	57.95	57.12	57.29	16,447,306	-0.37(-0.63%)
Nov 27, 2015	57.06	57.82	57.06	57.65	4,273,538	+0.46(+0.80%)
Nov 25, 2015	57.06	57.20	57.20	57.20	5,677,125	+0.19(+0.33%)
Nov 24, 2015	57.37	57.37	56.56	57.01	12,807,004	-0.28(-0.49%)
Nov 23, 2015	57.19	57.52	57.10	57.29	6,759,240	+0.10(+0.17%)
Nov 20, 2015	56.66	57.26	56.66	57.19	10,246,275	+0.58(+1.02%)
Nov 19, 2015	56.58	56.84	56.38	56.61	8,589,726	+0.16(+0.28%)
Nov 18, 2015	56.06	56.50	55.70	56.45	10,893,495	+0.59(+1.06%)
Nov 17, 2015	55.75	56.34	55.58	55.86	11,941,766	+0.03(+0.05%)
Nov 16, 2015	55.07	55.84	55.07	55.83	10,029,743	+0.65(+1.17%)
Nov 13, 2015	55.90	56.07	55.17	55.18	15,350,679	-0.59(-1.05%)
Nov 12, 2015	56.10	56.27	55.70	55.77	8,010,591	-0.40(-0.72%)
Nov 11, 2015	56.12	56.43	55.98	56.17	6,256,016	+0.07(+0.12%)
Nov 10, 2015	55.63	56.22	55.59	56.10	12,779,558	+0.51(+0.92%)
Nov 09, 2015	55.90	56.15	55.21	55.59	17,904,880	-0.76(-1.35%)
Nov 06, 2015	57.11	57.40	55.99	56.35	31,311,910	-1.66(-2.86%)
Nov 05, 2015	57.85	58.06	57.48	58.01	10,589,028	+0.17(+0.29%)
Nov 04, 2015	58.04	58.26	57.69	57.85	9,404,605	-0.25(-0.43%)
Nov 03, 2015	58.46	58.48	57.90	58.10	9,987,017	-0.58(-0.99%)

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.