Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.61	54.40	53.57	54.38	588,974	+0.93(+1.74%)
Jan 28, 2016	53.37	53.54	52.89	53.45	452,514	+0.50(+0.94%)
Jan 27, 2016	52.84	53.67	52.57	52.95	600,335	-0.06(-0.11%)
Jan 26, 2016	52.26	53.03	52.23	53.01	525,861	+1.03(+1.98%)
Jan 25, 2016	52.47	52.64	51.96	51.99	312,493	-0.61(-1.17%)
Jan 22, 2016	52.56	52.62	52.10	52.60	582,031	+0.93(+1.79%)
Jan 21, 2016	51.39	51.99	50.93	51.67	589,083	+0.42(+0.82%)
Jan 20, 2016	51.47	51.76	50.31	51.25	1,488,153	-0.93(-1.79%)
Jan 19, 2016	52.49	52.56	51.77	52.19	1,344,283	+0.16(+0.30%)
Jan 15, 2016	51.73	52.03	52.03	52.03	1,778,906	-0.96(-1.82%)
Jan 14, 2016	52.19	53.30	52.10	52.99	703,176	+1.03(+1.98%)
Jan 13, 2016	52.85	53.01	51.88	51.96	563,556	-0.66(-1.25%)
Jan 12, 2016	52.73	52.78	52.01	52.62	644,446	+0.29(+0.55%)
Jan 11, 2016	52.44	52.52	51.84	52.33	570,291	+0.16(+0.31%)
Jan 08, 2016	52.94	53.05	52.08	52.17	486,085	-0.58(-1.11%)
Jan 07, 2016	52.75	53.44	52.60	52.76	919,784	-0.87(-1.61%)
Jan 06, 2016	53.55	53.82	53.31	53.62	843,956	-0.55(-1.02%)
Jan 05, 2016	53.96	54.26	53.64	54.18	832,230	+0.36(+0.67%)
Jan 04, 2016	53.66	53.81	53.18	53.81	700,750	-0.51(-0.94%)
Dec 31, 2015	54.68	54.32	54.32	54.32	277,160	-0.49(-0.89%)
Dec 30, 2015	55.03	55.09	54.78	54.81	502,599	-0.36(-0.64%)
Dec 29, 2015	55.10	55.23	55.05	55.17	660,212	+0.43(+0.78%)
Dec 28, 2015	54.64	54.75	54.49	54.74	380,798	-0.16(-0.28%)
Dec 24, 2015	55.09	54.89	54.89	54.89	101,891	-0.20(-0.37%)
Dec 23, 2015	54.61	55.12	54.49	55.10	486,495	+0.87(+1.61%)
Dec 22, 2015	53.98	54.31	53.69	54.22	939,464	+0.48(+0.89%)
Dec 21, 2015	53.82	53.86	53.34	53.75	1,397,159	+0.28(+0.52%)
Dec 18, 2015	54.08	54.16	53.47	53.47	554,135	-0.85(-1.57%)
Dec 17, 2015	55.12	55.18	54.32	54.32	408,804	-0.73(-1.32%)
Dec 16, 2015	54.58	55.13	54.39	55.05	504,563	+0.71(+1.31%)
Dec 15, 2015	53.91	54.55	53.90	54.33	405,622	+0.84(+1.58%)
Dec 14, 2015	52.97	53.52	52.72	53.49	415,264	+0.53(+1.01%)
Dec 11, 2015	53.25	53.43	52.90	52.96	646,014	-0.82(-1.53%)
Dec 10, 2015	53.70	54.19	53.67	53.78	985,631	+0.10(+0.19%)
Dec 09, 2015	53.61	54.51	53.42	53.67	368,478	-0.13(-0.25%)
Dec 08, 2015	53.84	54.10	53.59	53.81	351,679	-0.48(-0.89%)
Dec 07, 2015	54.29	54.36	53.94	54.29	326,053	-0.29(-0.52%)
Dec 04, 2015	53.66	54.63	53.65	54.58	391,654	+0.88(+1.64%)
Dec 03, 2015	54.47	54.47	53.51	53.70	480,144	-0.67(-1.24%)
Dec 02, 2015	54.99	55.05	54.30	54.37	369,024	-0.63(-1.15%)
Dec 01, 2015	54.71	55.02	54.67	55.00	1,015,249	+0.49(+0.90%)
Nov 30, 2015	54.63	54.76	54.47	54.51	398,387	-0.07(-0.13%)
Nov 27, 2015	54.45	54.62	54.43	54.58	159,855	+0.07(+0.13%)
Nov 25, 2015	54.47	54.51	54.51	54.51	449,137	-0.03(-0.05%)
Nov 24, 2015	54.09	54.69	54.09	54.54	874,772	+0.23(+0.42%)
Nov 23, 2015	54.31	54.47	54.17	54.31	243,752	-0.01(-0.03%)
Nov 20, 2015	54.68	54.83	54.26	54.33	253,960	-0.13(-0.24%)
Nov 19, 2015	54.28	54.55	54.28	54.46	247,435	+0.16(+0.30%)
Nov 18, 2015	53.91	54.36	53.76	54.30	268,428	+0.48(+0.90%)
Nov 17, 2015	53.95	54.25	53.67	53.81	273,469	-0.12(-0.23%)
Nov 16, 2015	52.91	53.95	52.91	53.94	305,891	+1.01(+1.91%)
Nov 13, 2015	53.36	53.50	52.92	52.93	656,746	-0.57(-1.07%)
Nov 12, 2015	53.96	54.02	53.47	53.50	268,028	-0.78(-1.44%)
Nov 11, 2015	54.42	54.51	54.25	54.28	177,086	-0.01(-0.01%)
Nov 10, 2015	54.14	54.35	54.05	54.29	452,349	+0.10(+0.19%)
Nov 09, 2015	54.53	54.53	54.00	54.19	933,265	-0.54(-0.98%)
Nov 06, 2015	54.96	54.96	54.25	54.72	203,503	-0.50(-0.90%)
Nov 05, 2015	55.56	55.59	55.10	55.22	218,983	-0.43(-0.76%)
Nov 04, 2015	56.03	56.03	55.54	55.65	372,111	-0.27(-0.49%)
Nov 03, 2015	55.70	56.06	55.58	55.92	318,816	+0.20(+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.