Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.43	52.66	51.26	52.66	2,240,982	+1.40(+2.73%)
Jan 28, 2016	51.66	52.17	50.99	51.26	2,419,291	-0.11(-0.21%)
Jan 27, 2016	52.03	52.93	51.26	51.36	2,454,643	-0.72(-1.39%)
Jan 26, 2016	51.30	52.32	51.00	52.09	2,941,955	+1.10(+2.15%)
Jan 25, 2016	51.01	52.03	50.90	50.99	3,320,441	-1.23(-2.35%)
Jan 22, 2016	52.92	53.25	52.06	52.22	2,253,981	-0.23(-0.43%)
Jan 21, 2016	52.27	53.03	51.80	52.45	2,459,044	+0.63(+1.22%)
Jan 20, 2016	51.03	52.29	50.55	51.81	1,768,417	+0.06(+0.11%)
Jan 19, 2016	52.42	52.43	51.17	51.75	1,807,553	+0.08(+0.16%)
Jan 15, 2016	50.35	51.67	51.67	51.67	2,900,927	+0.35(+0.68%)
Jan 14, 2016	51.09	51.65	50.45	51.32	2,080,088	+0.36(+0.70%)
Jan 13, 2016	51.27	51.70	50.80	50.97	2,635,925	-0.24(-0.46%)
Jan 12, 2016	50.40	51.38	50.36	51.20	1,734,427	+1.00(+1.99%)
Jan 11, 2016	51.27	51.43	49.68	50.20	2,298,278	-1.11(-2.17%)
Jan 08, 2016	51.41	51.93	51.10	51.32	3,012,167	+0.02(+0.05%)
Jan 07, 2016	52.03	52.10	50.95	51.29	3,831,128	-0.06(-0.11%)
Jan 06, 2016	50.67	51.57	50.45	51.35	3,602,793	-0.25(-0.49%)
Jan 05, 2016	50.15	51.97	49.68	51.60	4,879,557	+1.37(+2.72%)
Jan 04, 2016	49.66	50.42	49.03	50.23	3,779,099	-0.19(-0.37%)
Dec 31, 2015	50.59	50.42	50.42	50.42	1,985,285	-0.28(-0.55%)
Dec 30, 2015	51.12	51.54	50.65	50.70	1,847,683	-0.67(-1.31%)
Dec 29, 2015	51.81	51.81	50.67	51.37	1,223,878	+0.01(+0.02%)
Dec 28, 2015	51.53	51.65	50.87	51.36	998,206	-0.28(-0.55%)
Dec 24, 2015	52.00	51.65	51.65	51.65	703,214	-0.37(-0.70%)
Dec 23, 2015	51.71	52.14	51.53	52.01	1,568,678	+0.47(+0.91%)
Dec 22, 2015	51.11	51.56	50.78	51.54	1,561,216	+0.73(+1.44%)
Dec 21, 2015	51.23	51.28	50.36	50.81	1,579,939	+0.11(+0.22%)
Dec 18, 2015	51.77	51.77	50.22	50.70	8,845,180	-1.50(-2.87%)
Dec 17, 2015	52.42	52.93	52.19	52.19	3,240,842	-0.06(-0.11%)
Dec 16, 2015	51.65	52.41	51.65	52.25	2,611,252	+1.35(+2.65%)
Dec 15, 2015	50.32	51.39	49.76	50.90	3,233,653	+0.76(+1.51%)
Dec 14, 2015	50.40	50.55	49.80	50.14	2,903,796	-0.26(-0.52%)
Dec 11, 2015	49.53	50.49	49.27	50.40	3,403,540	+0.40(+0.80%)
Dec 10, 2015	49.30	50.13	48.97	50.01	2,672,915	+1.13(+2.31%)
Dec 09, 2015	48.95	49.86	48.53	48.88	2,244,677	+0.03(+0.07%)
Dec 08, 2015	49.69	49.94	48.20	48.84	4,227,486	-1.27(-2.53%)
Dec 07, 2015	50.46	50.89	49.81	50.11	2,314,335	-0.58(-1.15%)
Dec 04, 2015	50.12	51.01	50.12	50.69	3,650,105	+0.47(+0.93%)
Dec 03, 2015	51.14	51.83	49.96	50.22	5,122,210	-1.10(-2.14%)
Dec 02, 2015	52.36	52.72	50.71	51.32	7,486,469	-3.53(-6.43%)
Dec 01, 2015	54.68	55.26	54.25	54.85	1,026,914	+0.42(+0.77%)
Nov 30, 2015	55.57	56.06	54.40	54.43	1,363,708	-1.15(-2.08%)
Nov 27, 2015	55.42	55.96	55.42	55.58	431,773	+0.20(+0.36%)
Nov 25, 2015	55.24	55.38	55.38	55.38	868,178	+0.31(+0.57%)
Nov 24, 2015	54.99	56.28	54.62	55.07	1,046,055	-0.02(-0.04%)
Nov 23, 2015	55.53	55.75	55.03	55.09	1,211,274	-0.23(-0.41%)
Nov 20, 2015	55.36	56.14	54.91	55.32	902,100	+0.18(+0.32%)
Nov 19, 2015	55.04	55.72	54.83	55.14	1,022,813	+0.02(+0.04%)
Nov 18, 2015	54.76	55.20	54.52	55.12	1,034,775	+0.36(+0.66%)
Nov 17, 2015	54.36	55.50	53.76	54.75	1,028,853	+0.34(+0.62%)
Nov 16, 2015	54.23	54.61	53.82	54.41	954,374	+0.31(+0.58%)
Nov 13, 2015	54.39	54.75	53.83	54.10	877,011	-0.37(-0.68%)
Nov 12, 2015	55.09	55.73	54.43	54.47	980,098	-1.03(-1.85%)
Nov 11, 2015	55.64	55.90	55.16	55.50	693,856	+0.00(+0.00%)
Nov 10, 2015	54.59	55.77	54.59	55.50	1,150,622	+0.75(+1.37%)
Nov 09, 2015	55.17	55.35	54.24	54.74	1,205,764	-0.73(-1.31%)
Nov 06, 2015	55.33	55.48	54.58	55.47	1,274,875	+0.34(+0.61%)
Nov 05, 2015	55.51	55.62	54.67	55.13	1,505,236	-0.33(-0.60%)
Nov 04, 2015	56.48	56.71	55.13	55.46	1,587,437	-1.15(-2.04%)
Nov 03, 2015	56.63	56.81	56.30	56.62	874,353	-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.