Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	50.27	51.34	50.07	51.29	2,531,335	+1.51(+3.04%)
Jan 28, 2016	50.79	50.88	49.34	49.78	2,434,253	-0.07(-0.14%)
Jan 27, 2016	50.19	50.88	49.51	49.85	2,428,196	-0.57(-1.13%)
Jan 26, 2016	49.04	50.49	48.82	50.41	2,325,511	+1.76(+3.63%)
Jan 25, 2016	49.88	50.26	48.59	48.65	2,713,635	-1.63(-3.25%)
Jan 22, 2016	49.24	50.64	49.15	50.28	1,792,711	+1.62(+3.34%)
Jan 21, 2016	48.91	49.51	47.88	48.66	3,179,876	-0.09(-0.18%)
Jan 20, 2016	49.77	49.77	46.92	48.75	4,199,431	-1.65(-3.28%)
Jan 19, 2016	52.19	52.38	49.86	50.40	3,532,006	-1.16(-2.24%)
Jan 15, 2016	50.44	51.56	51.56	51.56	2,533,990	-0.32(-0.61%)
Jan 14, 2016	51.36	52.22	50.42	51.88	1,921,948	+0.67(+1.30%)
Jan 13, 2016	52.53	52.80	51.14	51.21	2,919,198	-0.93(-1.78%)
Jan 12, 2016	51.86	52.43	51.23	52.14	2,051,978	+0.84(+1.63%)
Jan 11, 2016	51.42	51.75	50.76	51.30	2,214,004	+0.17(+0.33%)
Jan 08, 2016	51.90	52.06	51.01	51.13	1,847,938	-0.49(-0.95%)
Jan 07, 2016	52.13	52.38	51.40	51.62	2,309,362	-1.58(-2.98%)
Jan 06, 2016	53.57	54.02	52.85	53.20	2,296,338	-1.16(-2.13%)
Jan 05, 2016	55.12	55.51	54.23	54.36	2,353,477	-0.59(-1.07%)
Jan 04, 2016	54.21	55.03	53.79	54.95	2,646,563	-0.15(-0.27%)
Dec 31, 2015	55.26	55.10	55.10	55.10	1,095,500	-0.54(-0.97%)
Dec 30, 2015	56.02	56.28	55.59	55.64	1,252,557	-0.40(-0.71%)
Dec 29, 2015	55.71	56.17	55.33	56.03	1,427,234	+0.72(+1.30%)
Dec 28, 2015	55.33	55.49	54.86	55.32	1,208,924	-0.12(-0.22%)
Dec 24, 2015	55.34	55.44	55.44	55.44	456,884	-0.01(-0.02%)
Dec 23, 2015	54.42	55.89	54.22	55.45	2,412,545	+1.41(+2.60%)
Dec 22, 2015	53.12	54.33	53.07	54.04	2,692,977	+1.09(+2.05%)
Dec 21, 2015	52.83	53.15	52.21	52.96	1,750,797	+0.52(+0.99%)
Dec 18, 2015	52.99	53.21	52.38	52.44	2,768,075	-0.80(-1.50%)
Dec 17, 2015	54.27	54.61	53.22	53.23	2,322,445	-0.94(-1.73%)
Dec 16, 2015	53.51	54.27	53.18	54.17	1,924,487	+0.86(+1.61%)
Dec 15, 2015	54.28	54.58	53.25	53.31	2,148,509	-0.66(-1.22%)
Dec 14, 2015	54.41	54.63	53.42	53.97	1,791,185	-0.40(-0.73%)
Dec 11, 2015	54.24	54.91	54.02	54.37	2,944,130	-0.33(-0.60%)
Dec 10, 2015	54.56	55.34	54.46	54.70	2,447,788	-0.06(-0.11%)
Dec 09, 2015	54.63	55.60	54.36	54.76	2,752,736	-0.41(-0.74%)
Dec 08, 2015	56.51	56.51	55.06	55.17	2,745,524	-1.88(-3.30%)
Dec 07, 2015	57.80	57.99	56.96	57.05	1,801,670	-1.18(-2.02%)
Dec 04, 2015	57.68	58.26	57.30	58.23	1,682,787	+0.79(+1.37%)
Dec 03, 2015	57.93	57.99	56.88	57.44	2,435,335	-0.40(-0.69%)
Dec 02, 2015	58.62	58.88	57.76	57.84	1,786,308	-0.94(-1.59%)
Dec 01, 2015	58.55	58.85	58.16	58.78	2,016,878	+0.31(+0.53%)
Nov 30, 2015	58.30	58.91	58.26	58.47	2,322,553	+0.14(+0.24%)
Nov 27, 2015	58.30	58.63	57.89	58.33	536,465	+0.02(+0.03%)
Nov 25, 2015	58.37	58.31	58.31	58.31	1,653,837	+0.01(+0.02%)
Nov 24, 2015	57.99	58.46	57.52	58.30	1,234,246	+0.09(+0.15%)
Nov 23, 2015	58.65	58.67	58.12	58.21	2,299,390	-0.29(-0.49%)
Nov 20, 2015	58.70	59.23	58.40	58.50	1,835,776	+0.03(+0.05%)
Nov 19, 2015	57.98	58.59	57.68	58.47	1,639,976	+0.64(+1.10%)
Nov 18, 2015	57.46	57.90	57.03	57.83	1,777,926	+0.78(+1.36%)
Nov 17, 2015	57.66	57.90	56.93	57.05	1,197,344	-0.45(-0.78%)
Nov 16, 2015	56.69	57.53	56.55	57.50	1,947,192	+0.84(+1.48%)
Nov 13, 2015	56.80	57.46	56.46	56.66	1,572,503	-0.20(-0.35%)
Nov 12, 2015	58.03	58.20	56.75	56.86	2,108,722	-1.77(-3.03%)
Nov 11, 2015	58.94	58.96	58.27	58.64	1,167,524	-0.03(-0.05%)
Nov 10, 2015	58.66	58.88	58.15	58.67	1,548,498	-0.28(-0.47%)
Nov 09, 2015	59.80	59.96	58.43	58.94	2,172,033	-0.90(-1.50%)
Nov 06, 2015	59.33	59.93	58.94	59.84	2,271,682	+0.14(+0.23%)
Nov 05, 2015	59.37	59.80	59.16	59.70	2,916,574	+0.37(+0.62%)
Nov 04, 2015	59.89	60.05	59.11	59.33	2,441,229	-0.27(-0.45%)
Nov 03, 2015	59.68	60.22	59.29	59.60	3,069,348	-0.40(-0.66%)

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.