Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.58	49.80	48.22	49.72	5,637,638	+1.96(+4.10%)
Jan 28, 2016	48.23	48.35	47.53	47.76	3,241,124	-0.25(-0.52%)
Jan 27, 2016	48.41	48.86	47.80	48.01	3,714,311	-0.54(-1.11%)
Jan 26, 2016	48.38	48.88	48.15	48.55	3,956,784	+0.41(+0.85%)
Jan 25, 2016	48.60	48.76	48.06	48.14	2,254,823	-0.55(-1.13%)
Jan 22, 2016	48.72	48.97	48.36	48.69	4,000,611	+0.91(+1.90%)
Jan 21, 2016	47.66	48.33	46.99	47.78	4,303,558	+0.65(+1.38%)
Jan 20, 2016		47.59	46.01	47.13	5,382,537	+0.12(+0.26%)
Jan 19, 2016	47.41	47.77	46.61	47.01	7,571,904	+0.31(+0.66%)
Jan 15, 2016		46.70	46.70	46.70	0	-2.51(-5.10%)
Jan 14, 2016	48.13	49.45	47.70	49.21	4,519,914	+1.27(+2.65%)
Jan 13, 2016	49.16	49.77	47.88	47.94	5,326,680	-1.45(-2.94%)
Jan 12, 2016	49.65	49.78	48.69	49.39	4,806,971	+0.42(+0.86%)
Jan 11, 2016	49.14	49.36	48.28	48.97	3,281,223	+0.44(+0.91%)
Jan 08, 2016	49.46	49.80	48.53	48.53	3,182,254	-0.78(-1.58%)
Jan 07, 2016	49.70	50.41	49.25	49.31	4,927,772	-1.57(-3.09%)
Jan 06, 2016	51.29	51.39	50.43	50.88	3,122,612	-1.35(-2.58%)
Jan 05, 2016	52.72	52.86	52.14	52.23	3,447,370	-0.49(-0.93%)
Jan 04, 2016	52.34	52.72	51.99	52.72	2,869,636	-0.56(-1.05%)
Dec 31, 2015		53.28	53.28	53.28	0	-0.85(-1.57%)
Dec 30, 2015	54.78	54.78	54.08	54.13	2,444,373	-0.53(-0.97%)
Dec 29, 2015	54.28	54.85	54.23	54.66	1,188,601	+0.60(+1.11%)
Dec 28, 2015	53.99	54.12	53.52	54.06	1,523,010	-0.13(-0.24%)
Dec 24, 2015		54.19	54.19	54.19	0	+0.15(+0.28%)
Dec 23, 2015	53.85	54.10	53.74	54.04	797,780	+0.29(+0.54%)
Dec 22, 2015	53.62	53.80	53.32	53.75	1,147,515	+0.23(+0.43%)
Dec 21, 2015	53.13	53.52	52.95	53.52	2,582,172	-0.22(-0.41%)
Dec 18, 2015	54.07	54.34	53.74	53.74	4,166,648	-0.75(-1.38%)
Dec 17, 2015	55.41	55.61	54.43	54.49	3,766,409	-0.74(-1.34%)
Dec 16, 2015	55.20	55.32	54.36	55.23	1,732,670	+0.43(+0.78%)
Dec 15, 2015	54.18	55.07	54.18	54.80	3,167,312	+0.85(+1.58%)
Dec 14, 2015	54.40	54.49	53.37	53.95	4,017,303	-0.41(-0.75%)
Dec 11, 2015	54.70	55.02	54.25	54.36	3,884,796	-1.07(-1.93%)
Dec 10, 2015	55.22	55.85	55.20	55.43	1,763,869	+0.20(+0.36%)
Dec 09, 2015	55.68	55.96	54.92	55.23	3,399,366	-0.59(-1.06%)
Dec 08, 2015	55.66	56.05	55.40	55.82	1,936,013	-0.51(-0.91%)
Dec 07, 2015	56.99	56.99	56.24	56.33	2,408,872	-0.47(-0.83%)
Dec 04, 2015	55.97	56.91	55.70	56.80	1,945,756	+0.94(+1.68%)
Dec 03, 2015	56.95	56.97	55.53	55.86	3,201,272	-0.38(-0.68%)
Dec 02, 2015	56.62	56.89	56.16	56.24	1,808,080	-0.22(-0.39%)
Dec 01, 2015	55.88	56.46	55.88	56.46	1,555,672	+0.66(+1.18%)
Nov 30, 2015	55.30	55.80	55.10	55.80	2,383,365	+0.71(+1.29%)
Nov 27, 2015	54.87	55.21	54.85	55.09	672,271	+0.27(+0.49%)
Nov 25, 2015		54.82	54.82	54.82	0	+0.08(+0.15%)
Nov 24, 2015	53.87	54.80	53.87	54.74	4,007,155	+0.57(+1.05%)
Nov 23, 2015			54.08	54.17	1,227,954	-0.62(-1.13%)
Nov 20, 2015			54.61	54.79	1,333,889	+0.21(+0.38%)
Nov 19, 2015	54.52	55.06	54.09	54.58	3,793,736	+0.42(+0.78%)
Nov 18, 2015	53.87	54.22	53.39	54.16	2,840,241	+0.28(+0.52%)
Nov 17, 2015	53.28	54.16	53.28	53.88	2,716,444	+0.54(+1.01%)
Nov 16, 2015	52.66	53.34	52.65	53.34	1,922,090	+0.68(+1.29%)
Nov 13, 2015	53.09	53.26	52.43	52.66	3,322,386	-0.55(-1.03%)
Nov 12, 2015	53.70	53.93	53.20	53.21	2,491,263	-0.69(-1.28%)
Nov 11, 2015	53.90	54.43	53.86	53.90	1,035,393	+0.02(+0.04%)
Nov 10, 2015	54.00	54.17	53.66	53.88	2,437,393	-0.87(-1.59%)
Nov 09, 2015	55.11	55.11	54.42	54.75	1,637,181	-0.44(-0.80%)
Nov 06, 2015	54.44	55.25	54.30	55.19	3,216,485	+1.08(+2.00%)
Nov 05, 2015	55.11	55.19	53.97	54.11	2,609,729	-1.44(-2.59%)
Nov 04, 2015	55.46	55.63	55.13	55.55	2,002,467	+0.36(+0.65%)
Nov 03, 2015	54.55	55.44	54.47	55.19	1,713,844	+0.47(+0.86%)

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.