Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.59	56.68	55.50	56.59	6,634,522	+1.12(+2.01%)
Jan 28, 2016	55.72	55.80	54.84	55.47	5,212,602	+0.23(+0.42%)
Jan 27, 2016	54.86	56.16	54.76	55.24	5,069,352	+0.20(+0.35%)
Jan 26, 2016	54.22	55.21	53.93	55.04	5,186,586	+1.19(+2.21%)
Jan 25, 2016	54.52	54.69	53.80	53.86	6,797,931	-0.63(-1.15%)
Jan 22, 2016	54.06	54.69	54.03	54.48	4,787,113	+0.84(+1.57%)
Jan 21, 2016	53.19	54.44	52.77	53.64	8,790,582	+0.82(+1.55%)
Jan 20, 2016	53.31	53.54	51.93	52.82	12,022,809	-1.29(-2.38%)
Jan 19, 2016	54.58	55.13	53.68	54.11	7,224,431	-0.66(-1.20%)
Jan 15, 2016	53.79	54.76	54.76	54.76	9,515,537	-0.26(-0.47%)
Jan 14, 2016	55.97	55.98	54.70	55.02	8,040,511	-0.96(-1.72%)
Jan 13, 2016	57.27	57.63	55.91	55.98	7,630,929	-1.34(-2.34%)
Jan 12, 2016	57.02	57.47	56.76	57.33	6,207,871	+0.73(+1.30%)
Jan 11, 2016	55.90	56.85	55.11	56.59	8,150,579	+0.81(+1.46%)
Jan 08, 2016	57.99	58.44	55.69	55.78	9,916,318	-1.95(-3.38%)
Jan 07, 2016	57.50	59.39	57.43	57.73	14,447,474	-0.16(-0.27%)
Jan 06, 2016	57.67	58.44	57.34	57.89	6,297,831	-0.59(-1.02%)
Jan 05, 2016	57.62	58.80	57.54	58.48	10,483,086	+1.01(+1.75%)
Jan 04, 2016	56.14	57.60	55.90	57.47	10,536,114	+0.73(+1.29%)
Dec 31, 2015	57.21	56.74	56.74	56.74	4,463,823	-0.79(-1.37%)
Dec 30, 2015	58.26	58.27	57.48	57.53	2,743,402	-0.64(-1.10%)
Dec 29, 2015	57.41	58.61	57.31	58.17	5,820,051	+1.23(+2.15%)
Dec 28, 2015	57.08	57.38	56.44	56.94	3,106,242	-0.23(-0.41%)
Dec 24, 2015	57.40	57.18	57.18	57.18	1,404,718	-0.38(-0.65%)
Dec 23, 2015	57.08	57.67	57.00	57.55	3,318,087	+0.81(+1.43%)
Dec 22, 2015	56.33	57.00	56.21	56.74	4,510,304	+0.70(+1.26%)
Dec 21, 2015	55.88	56.23	55.54	56.04	4,770,346	+0.27(+0.48%)
Dec 18, 2015	56.15	56.40	55.25	55.77	9,722,742	-0.75(-1.33%)
Dec 17, 2015	57.67	57.71	56.31	56.52	8,637,751	-1.15(-1.99%)
Dec 16, 2015	57.07	57.86	57.05	57.67	5,062,206	+0.64(+1.12%)
Dec 15, 2015	57.09	58.02	56.87	57.03	5,863,307	+0.20(+0.36%)
Dec 14, 2015	56.13	57.04	55.97	56.83	6,041,288	+0.69(+1.23%)
Dec 11, 2015	56.10	56.69	55.72	56.14	4,817,963	-0.41(-0.73%)
Dec 10, 2015	56.54	57.08	56.34	56.55	5,418,984	+0.28(+0.50%)
Dec 09, 2015	56.46	57.04	55.61	56.27	5,420,631	-0.51(-0.89%)
Dec 08, 2015	57.11	57.32	56.65	56.78	4,913,397	-0.57(-0.99%)
Dec 07, 2015	57.44	58.03	57.16	57.35	6,387,948	-0.40(-0.69%)
Dec 04, 2015	57.14	58.01	57.13	57.75	8,308,864	+0.55(+0.97%)
Dec 03, 2015	56.27	57.23	56.08	57.19	9,247,698	+0.98(+1.75%)
Dec 02, 2015	56.89	57.05	56.15	56.21	7,129,278	-0.69(-1.21%)
Dec 01, 2015	57.10	57.38	56.47	56.90	5,580,541	+0.24(+0.43%)
Nov 30, 2015	57.65	57.65	56.36	56.65	9,909,160	-0.73(-1.28%)
Nov 27, 2015	57.48	57.73	56.90	57.39	3,322,177	+0.22(+0.38%)
Nov 25, 2015	57.22	57.17	57.17	57.17	7,164,614	+0.21(+0.37%)
Nov 24, 2015	56.16	57.17	56.08	56.96	6,145,576	+0.48(+0.84%)
Nov 23, 2015	55.53	56.97	55.48	56.48	6,977,905	+1.13(+2.05%)
Nov 20, 2015	55.57	55.99	55.17	55.35	7,670,624	+0.22(+0.40%)
Nov 19, 2015	54.70	55.86	54.58	55.13	10,668,299	+0.60(+1.10%)
Nov 18, 2015	55.98	56.25	53.26	54.53	32,042,276	-2.45(-4.29%)
Nov 17, 2015	57.50	58.12	56.58	56.97	11,610,848	+0.47(+0.83%)
Nov 16, 2015	55.64	56.56	55.33	56.51	11,417,870	+0.77(+1.37%)
Nov 13, 2015	57.15	57.15	55.47	55.74	10,525,501	-2.36(-4.06%)
Nov 12, 2015	58.03	58.75	57.63	58.10	7,482,198	+0.05(+0.08%)
Nov 11, 2015	59.23	59.42	57.34	58.05	9,596,524	-1.80(-3.01%)
Nov 10, 2015	59.25	60.41	58.93	59.85	5,086,075	+0.74(+1.26%)
Nov 09, 2015	60.00	60.12	58.09	59.10	7,131,672	-0.77(-1.28%)
Nov 06, 2015	60.60	60.85	59.26	59.87	5,782,429	-0.72(-1.19%)
Nov 05, 2015	59.81	60.64	59.39	60.59	4,149,068	+0.59(+0.98%)
Nov 04, 2015	61.02	61.02	59.39	60.00	4,806,624	-0.65(-1.07%)
Nov 03, 2015	60.00	60.87	59.86	60.66	4,824,708	+0.75(+1.26%)

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.