Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.15	53.09	51.77	53.08	579,755	+1.49(+2.89%)
Jan 28, 2016	52.72	52.92	51.49	51.59	251,195	-0.79(-1.51%)
Jan 27, 2016	53.17	53.31	52.17	52.38	330,473	-1.17(-2.19%)
Jan 26, 2016	53.43	53.95	53.00	53.55	589,838	+0.24(+0.45%)
Jan 25, 2016	53.62	54.35	53.26	53.31	366,520	-0.36(-0.67%)
Jan 22, 2016	52.85	53.86	52.50	53.67	285,298	+1.22(+2.33%)
Jan 21, 2016	53.22	53.46	52.34	52.45	273,050	-0.41(-0.78%)
Jan 20, 2016	53.26	53.64	51.71	52.86	431,847	-0.60(-1.12%)
Jan 19, 2016	53.05	53.74	52.58	53.46	282,883	+0.80(+1.53%)
Jan 15, 2016	52.37	52.66	52.66	52.66	295,828	-0.59(-1.11%)
Jan 14, 2016	53.67	53.92	53.02	53.25	292,969	-0.31(-0.58%)
Jan 13, 2016	54.13	54.73	53.31	53.56	338,079	-0.57(-1.06%)
Jan 12, 2016	54.51	54.51	53.50	54.13	331,365	-0.04(-0.07%)
Jan 11, 2016	53.56	54.50	53.52	54.17	337,044	+0.73(+1.36%)
Jan 08, 2016	54.06	54.20	53.31	53.44	478,976	-0.21(-0.39%)
Jan 07, 2016	53.52	54.03	53.46	53.65	441,234	-0.62(-1.15%)
Jan 06, 2016	54.14	54.91	53.94	54.27	389,855	-0.37(-0.69%)
Jan 05, 2016	53.60	54.86	53.47	54.65	301,630	+1.24(+2.33%)
Jan 04, 2016	54.33	54.38	53.06	53.40	414,742	-1.22(-2.23%)
Dec 31, 2015	55.17	54.62	54.62	54.62	307,746	-0.63(-1.14%)
Dec 30, 2015	55.53	55.89	55.16	55.25	219,750	-0.49(-0.87%)
Dec 29, 2015	55.10	55.75	55.10	55.74	184,854	+0.88(+1.61%)
Dec 28, 2015	54.28	54.89	54.05	54.86	392,524	+0.51(+0.93%)
Dec 24, 2015	54.53	54.35	54.35	54.35	125,122	-0.25(-0.46%)
Dec 23, 2015	54.10	54.86	54.10	54.60	407,342	+0.58(+1.08%)
Dec 22, 2015	54.19	54.61	53.75	54.02	389,805	-0.04(-0.07%)
Dec 21, 2015	54.69	54.85	53.73	54.06	363,996	-0.13(-0.25%)
Dec 18, 2015	54.76	54.94	54.02	54.19	1,770,903	-0.70(-1.28%)
Dec 17, 2015	55.36	55.56	54.68	54.89	413,667	-0.27(-0.49%)
Dec 16, 2015	53.76	55.36	53.64	55.16	628,559	+1.55(+2.89%)
Dec 15, 2015	53.48	54.12	53.32	53.62	413,399	+0.47(+0.89%)
Dec 14, 2015	53.01	53.55	52.72	53.14	516,441	+0.01(+0.01%)
Dec 11, 2015	52.03	53.17	52.03	53.13	416,193	+0.39(+0.75%)
Dec 10, 2015	53.02	53.27	52.57	52.74	498,437	-0.28(-0.52%)
Dec 09, 2015	52.74	53.23	52.46	53.02	268,792	-0.09(-0.16%)
Dec 08, 2015	52.67	53.30	52.67	53.10	299,226	+0.23(+0.43%)
Dec 07, 2015	53.19	53.38	52.61	52.87	200,282	-0.33(-0.62%)
Dec 04, 2015	51.93	53.49	51.93	53.20	276,356	+1.25(+2.40%)
Dec 03, 2015	52.83	52.88	51.62	51.96	412,365	-0.94(-1.78%)
Dec 02, 2015	53.79	53.98	52.79	52.90	405,165	-1.02(-1.89%)
Dec 01, 2015	52.92	53.96	52.75	53.92	239,139	+1.13(+2.14%)
Nov 30, 2015	53.44	53.47	52.45	52.79	441,670	-0.46(-0.86%)
Nov 27, 2015	52.65	53.53	52.47	53.24	133,610	+0.46(+0.87%)
Nov 25, 2015	52.77	52.79	52.79	52.79	188,950	+0.18(+0.35%)
Nov 24, 2015	52.84	52.92	52.08	52.60	251,090	-0.58(-1.08%)
Nov 23, 2015	52.75	53.34	52.60	53.18	427,609	+0.38(+0.72%)
Nov 20, 2015	52.00	52.82	51.73	52.80	492,307	+1.03(+1.98%)
Nov 19, 2015	51.01	51.91	50.90	51.78	411,792	+0.90(+1.77%)
Nov 18, 2015	50.93	51.10	50.48	50.88	618,572	+0.09(+0.17%)
Nov 17, 2015	50.54	51.08	50.51	50.79	309,633	-0.09(-0.17%)
Nov 16, 2015	49.11	50.88	49.11	50.88	597,040	+1.78(+3.64%)
Nov 13, 2015	49.13	49.51	48.68	49.09	582,172	-0.10(-0.21%)
Nov 12, 2015	49.23	49.37	48.72	49.19	369,550	-0.21(-0.42%)
Nov 11, 2015	49.65	49.66	48.87	49.40	476,579	-0.18(-0.37%)
Nov 10, 2015	49.28	50.07	49.18	49.58	485,894	+0.27(+0.54%)
Nov 09, 2015	50.13	50.13	48.83	49.31	817,848	-1.03(-2.04%)
Nov 06, 2015	51.89	52.12	50.21	50.34	761,745	-1.95(-3.73%)
Nov 05, 2015	51.81	52.30	51.54	52.29	709,986	+0.58(+1.11%)
Nov 04, 2015	51.32	51.76	51.11	51.71	981,633	+0.39(+0.75%)
Nov 03, 2015	51.59	51.75	51.10	51.33	4,131,317	-2.27(-4.24%)

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.