Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.40	52.64	51.23	52.63	2,242,172	+1.40(+2.73%)
Jan 28, 2016	51.64	52.14	50.96	51.23	2,420,576	-0.11(-0.21%)
Jan 27, 2016	52.00	52.91	51.23	51.34	2,455,946	-0.72(-1.39%)
Jan 26, 2016	51.27	52.29	50.97	52.06	2,943,518	+1.10(+2.15%)
Jan 25, 2016	50.99	52.00	50.87	50.96	3,322,205	-1.23(-2.35%)
Jan 22, 2016	52.89	53.22	52.03	52.19	2,255,178	-0.23(-0.43%)
Jan 21, 2016	52.25	53.00	51.78	52.42	2,460,350	+0.63(+1.22%)
Jan 20, 2016	51.00	52.26	50.52	51.78	1,769,356	+0.06(+0.11%)
Jan 19, 2016	52.39	52.40	51.15	51.73	1,808,513	+0.08(+0.16%)
Jan 15, 2016	50.32	51.65	51.65	51.65	2,902,468	+0.35(+0.68%)
Jan 14, 2016	51.06	51.62	50.43	51.30	2,081,193	+0.36(+0.70%)
Jan 13, 2016	51.24	51.67	50.78	50.94	2,637,325	-0.24(-0.46%)
Jan 12, 2016	50.37	51.35	50.34	51.17	1,735,348	+1.00(+1.99%)
Jan 11, 2016	51.25	51.40	49.65	50.17	2,299,498	-1.11(-2.17%)
Jan 08, 2016	51.39	51.91	51.07	51.29	3,013,767	+0.02(+0.05%)
Jan 07, 2016	52.00	52.07	50.92	51.26	3,833,163	-0.06(-0.11%)
Jan 06, 2016	50.65	51.54	50.42	51.32	3,604,707	-0.25(-0.49%)
Jan 05, 2016	50.13	51.94	49.66	51.57	4,882,149	+1.36(+2.72%)
Jan 04, 2016	49.64	50.39	49.00	50.21	3,781,106	-0.19(-0.37%)
Dec 31, 2015	50.56	50.39	50.39	50.39	1,986,339	-0.28(-0.55%)
Dec 30, 2015	51.09	51.52	50.62	50.67	1,848,664	-0.67(-1.31%)
Dec 29, 2015	51.78	51.78	50.64	51.34	1,224,528	+0.01(+0.02%)
Dec 28, 2015	51.51	51.62	50.84	51.34	998,736	-0.28(-0.55%)
Dec 24, 2015	51.97	51.62	51.62	51.62	703,587	-0.37(-0.70%)
Dec 23, 2015	51.69	52.11	51.50	51.99	1,569,511	+0.47(+0.91%)
Dec 22, 2015	51.09	51.53	50.75	51.52	1,562,045	+0.73(+1.44%)
Dec 21, 2015	51.20	51.26	50.33	50.78	1,580,778	+0.11(+0.22%)
Dec 18, 2015	51.74	51.74	50.19	50.67	8,849,878	-1.50(-2.87%)
Dec 17, 2015	52.39	52.90	52.16	52.17	3,242,563	-0.06(-0.11%)
Dec 16, 2015	51.62	52.39	51.62	52.22	2,612,638	+1.35(+2.65%)
Dec 15, 2015	50.30	51.36	49.74	50.87	3,235,371	+0.76(+1.51%)
Dec 14, 2015	50.38	50.52	49.78	50.12	2,905,338	-0.26(-0.52%)
Dec 11, 2015	49.50	50.47	49.25	50.38	3,405,348	+0.40(+0.80%)
Dec 10, 2015	49.27	50.10	48.94	49.98	2,674,334	+1.13(+2.31%)
Dec 09, 2015	48.92	49.83	48.50	48.85	2,245,870	+0.03(+0.07%)
Dec 08, 2015	49.67	49.92	48.17	48.82	4,229,731	-1.27(-2.53%)
Dec 07, 2015	50.43	50.87	49.79	50.08	2,315,564	-0.58(-1.15%)
Dec 04, 2015	50.09	50.98	50.09	50.67	3,652,044	+0.47(+0.93%)
Dec 03, 2015	51.11	51.80	49.93	50.20	5,124,930	-1.10(-2.14%)
Dec 02, 2015	52.34	52.69	50.68	51.30	7,490,445	-3.53(-6.43%)
Dec 01, 2015	54.65	55.23	54.22	54.82	1,027,459	+0.42(+0.77%)
Nov 30, 2015	55.54	56.03	54.37	54.40	1,364,432	-1.15(-2.08%)
Nov 27, 2015	55.39	55.93	55.39	55.55	432,003	+0.20(+0.36%)
Nov 25, 2015	55.21	55.35	55.35	55.35	868,639	+0.31(+0.57%)
Nov 24, 2015	54.96	56.25	54.59	55.04	1,046,611	-0.02(-0.04%)
Nov 23, 2015	55.50	55.72	55.00	55.06	1,211,917	-0.23(-0.41%)
Nov 20, 2015	55.33	56.11	54.89	55.29	902,579	+0.18(+0.32%)
Nov 19, 2015	55.01	55.69	54.80	55.11	1,023,356	+0.02(+0.04%)
Nov 18, 2015	54.73	55.18	54.49	55.09	1,035,325	+0.36(+0.66%)
Nov 17, 2015	54.33	55.47	53.73	54.72	1,029,399	+0.34(+0.62%)
Nov 16, 2015	54.20	54.58	53.79	54.38	954,880	+0.31(+0.58%)
Nov 13, 2015	54.36	54.72	53.80	54.07	877,476	-0.37(-0.68%)
Nov 12, 2015	55.06	55.70	54.40	54.44	980,619	-1.02(-1.85%)
Nov 11, 2015	55.61	55.87	55.14	55.47	694,224	+0.00(+0.00%)
Nov 10, 2015	54.56	55.74	54.56	55.47	1,151,233	+0.75(+1.37%)
Nov 09, 2015	55.14	55.32	54.21	54.72	1,206,404	-0.73(-1.31%)
Nov 06, 2015	55.30	55.45	54.55	55.44	1,275,552	+0.34(+0.62%)
Nov 05, 2015	55.48	55.60	54.64	55.10	1,506,035	-0.33(-0.60%)
Nov 04, 2015	56.45	56.68	55.10	55.43	1,588,281	-1.15(-2.04%)
Nov 03, 2015	56.60	56.78	56.27	56.59	874,818	-0.08(-0.14%)

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.