Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.59	53.36	52.26	53.36	36,709,172	+0.59(+1.12%)
Jan 28, 2016	53.02	53.23	51.85	52.77	23,572,660	+1.17(+2.26%)
Jan 27, 2016	52.09	53.09	51.22	51.61	26,378,736	-0.97(-1.84%)
Jan 26, 2016	51.25	52.62	50.89	52.57	27,288,694	+1.86(+3.68%)
Jan 25, 2016	51.92	52.33	50.65	50.71	24,898,558	-1.78(-3.38%)
Jan 22, 2016	52.38	52.62	51.22	52.48	32,869,930	+1.69(+3.33%)
Jan 21, 2016	50.15	51.40	49.77	50.79	32,483,492	+0.63(+1.26%)
Jan 20, 2016	51.46	51.86	49.04	50.16	48,531,480	-2.21(-4.21%)
Jan 19, 2016	53.42	53.63	51.54	52.37	33,084,006	-0.81(-1.52%)
Jan 15, 2016	52.32	53.18	53.18	53.18	41,348,844	-1.06(-1.95%)
Jan 14, 2016	52.24	54.78	51.96	54.23	49,309,600	+2.38(+4.59%)
Jan 13, 2016	51.99	52.82	51.37	51.85	38,008,276	+0.31(+0.60%)
Jan 12, 2016	50.80	51.70	50.14	51.55	31,892,588	+1.04(+2.05%)
Jan 11, 2016	51.41	51.49	49.74	50.51	31,151,288	-0.69(-1.34%)
Jan 08, 2016	52.33	52.54	51.07	51.20	27,768,532	-1.06(-2.02%)
Jan 07, 2016	52.13	53.46	52.02	52.25	31,020,528	-0.85(-1.60%)
Jan 06, 2016	52.53	53.22	52.50	53.10	27,466,204	-0.45(-0.83%)
Jan 05, 2016	52.91	53.56	52.73	53.55	17,495,968	+0.45(+0.85%)
Jan 04, 2016	53.12	53.42	52.41	53.09	29,760,588	-0.34(-0.63%)
Dec 31, 2015	53.13	53.43	53.43	53.43	15,005,717	-0.11(-0.20%)
Dec 30, 2015	53.68	54.14	53.44	53.54	13,589,310	-0.72(-1.33%)
Dec 29, 2015	54.83	54.89	54.04	54.26	12,894,922	+0.29(+0.53%)
Dec 28, 2015	53.55	54.05	53.40	53.97	14,174,633	-0.40(-0.74%)
Dec 24, 2015	55.02	54.38	54.38	54.38	8,532,199	-0.59(-1.07%)
Dec 23, 2015	53.93	54.99	53.68	54.97	22,150,590	+1.74(+3.27%)
Dec 22, 2015	53.26	53.40	52.92	53.22	20,202,648	+0.27(+0.50%)
Dec 21, 2015	53.32	53.54	52.54	52.96	21,096,634	-0.01(-0.03%)
Dec 18, 2015	53.17	54.00	52.82	52.97	42,069,356	-0.47(-0.87%)
Dec 17, 2015	54.16	54.31	53.43	53.44	25,322,104	-0.82(-1.50%)
Dec 16, 2015	54.18	54.57	53.46	54.25	25,136,470	-0.19(-0.35%)
Dec 15, 2015	53.07	54.56	53.01	54.44	35,547,428	+2.33(+4.47%)
Dec 14, 2015	50.93	52.24	50.80	52.11	32,056,926	+1.16(+2.27%)
Dec 11, 2015	51.28	51.78	50.96	50.96	29,868,664	-0.93(-1.78%)
Dec 10, 2015	51.96	53.12	51.76	51.88	29,367,840	+0.04(+0.08%)
Dec 09, 2015	51.30	52.91	51.22	51.84	32,146,604	+0.69(+1.34%)
Dec 08, 2015	51.59	52.33	50.58	51.15	35,315,276	-1.49(-2.83%)
Dec 07, 2015	53.01	53.11	51.92	52.64	25,786,236	-1.41(-2.61%)
Dec 04, 2015	53.02	54.14	52.80	54.05	29,406,616	+0.31(+0.57%)
Dec 03, 2015	54.64	54.73	53.48	53.75	21,689,216	-0.78(-1.43%)
Dec 02, 2015	55.73	55.96	54.44	54.53	23,779,070	-1.60(-2.86%)
Dec 01, 2015	56.04	56.30	55.71	56.13	20,303,602	+0.16(+0.28%)
Nov 30, 2015	55.81	56.65	55.69	55.97	25,840,348	+0.29(+0.53%)
Nov 27, 2015	55.23	55.70	55.15	55.68	6,064,210	-0.01(-0.02%)
Nov 25, 2015	55.73	55.69	55.69	55.69	13,101,681	-0.43(-0.77%)
Nov 24, 2015	55.08	56.45	54.97	56.12	21,960,360	+1.10(+1.99%)
Nov 23, 2015	54.56	55.32	54.19	55.03	17,315,046	+0.34(+0.61%)
Nov 20, 2015	55.23	55.48	54.60	54.69	14,799,934	-0.35(-0.63%)
Nov 19, 2015	55.18	55.37	54.87	55.04	13,790,961	-0.30(-0.54%)
Nov 18, 2015	54.76	55.45	54.55	55.34	15,861,496	+0.53(+0.98%)
Nov 17, 2015	55.32	55.44	54.58	54.81	14,604,870	-0.64(-1.16%)
Nov 16, 2015	53.42	55.51	53.40	55.45	21,221,668	+1.92(+3.59%)
Nov 13, 2015	54.34	54.55	53.42	53.53	25,570,872	-0.90(-1.65%)
Nov 12, 2015	55.23	55.69	54.37	54.43	23,412,256	-1.51(-2.71%)
Nov 11, 2015	56.49	56.59	55.79	55.95	14,002,481	-0.50(-0.89%)
Nov 10, 2015	56.16	56.62	56.11	56.45	20,768,990	+0.27(+0.49%)
Nov 09, 2015	57.28	57.30	56.07	56.17	19,768,492	-1.23(-2.14%)
Nov 06, 2015	57.03	57.40	56.55	57.40	18,383,224	-0.23(-0.40%)
Nov 05, 2015	58.13	58.59	57.42	57.63	18,087,934	-0.80(-1.36%)
Nov 04, 2015	58.96	59.17	58.23	58.42	20,957,616	-0.59(-1.00%)
Nov 03, 2015	58.21	59.41	58.15	59.02	29,602,452	+1.07(+1.84%)

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.