Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.08	55.67	54.81	55.33	3,085,757	+0.49(+0.89%)
Jan 28, 2016	54.35	55.18	54.04	54.84	2,097,864	+0.92(+1.70%)
Jan 27, 2016	53.81	54.50	53.60	53.92	1,652,117	+0.28(+0.52%)
Jan 26, 2016	53.00	53.87	52.82	53.65	2,972,561	+0.52(+0.98%)
Jan 25, 2016	53.65	53.98	53.07	53.13	1,711,259	-0.83(-1.54%)
Jan 22, 2016	53.24	54.11	52.95	53.95	1,813,294	+1.24(+2.36%)
Jan 21, 2016	52.83	53.14	52.05	52.71	3,054,131	-0.11(-0.20%)
Jan 20, 2016	53.32	53.49	51.78	52.82	3,313,627	-0.86(-1.60%)
Jan 19, 2016	53.51	53.92	53.36	53.68	2,030,517	+0.43(+0.81%)
Jan 15, 2016	52.97	53.25	53.25	53.25	2,989,345	-0.75(-1.40%)
Jan 14, 2016	53.46	54.47	53.33	54.00	2,231,146	+0.58(+1.09%)
Jan 13, 2016	53.90	54.43	53.40	53.42	1,812,520	-0.43(-0.80%)
Jan 12, 2016	54.22	54.35	53.25	53.85	2,183,846	-0.06(-0.11%)
Jan 11, 2016	54.00	54.19	53.52	53.91	1,571,988	+0.05(+0.10%)
Jan 08, 2016	53.75	54.54	53.03	53.86	4,190,629	+0.84(+1.58%)
Jan 07, 2016	53.56	53.71	52.94	53.02	2,565,830	-1.24(-2.28%)
Jan 06, 2016	53.71	54.47	53.61	54.26	3,323,386	+0.11(+0.19%)
Jan 05, 2016	54.30	54.76	53.90	54.15	2,933,824	+0.20(+0.36%)
Jan 04, 2016	53.94	54.01	53.39	53.95	2,707,358	-0.50(-0.91%)
Dec 31, 2015	54.84	54.45	54.45	54.45	1,272,691	-0.69(-1.26%)
Dec 30, 2015	55.44	55.51	55.08	55.14	872,930	-0.24(-0.44%)
Dec 29, 2015	55.21	55.45	55.18	55.39	1,266,263	+0.48(+0.88%)
Dec 28, 2015	54.87	55.00	54.68	54.90	954,914	+0.00(+0.00%)
Dec 24, 2015	54.92	54.90	54.90	54.90	497,449	-0.15(-0.27%)
Dec 23, 2015	54.54	55.15	54.39	55.05	1,588,894	+0.66(+1.22%)
Dec 22, 2015	53.52	54.62	53.40	54.39	2,356,145	+0.86(+1.60%)
Dec 21, 2015	53.68	53.79	53.13	53.53	2,209,267	+0.20(+0.38%)
Dec 18, 2015	53.70	53.77	53.31	53.33	2,695,017	-0.63(-1.16%)
Dec 17, 2015	53.97	54.44	53.42	53.95	3,178,960	-0.27(-0.50%)
Dec 16, 2015	53.89	54.30	53.40	54.23	3,197,927	+0.35(+0.64%)
Dec 15, 2015	53.68	54.05	53.40	53.88	3,211,648	+0.32(+0.60%)
Dec 14, 2015	52.86	53.63	52.86	53.55	2,690,479	+0.72(+1.35%)
Dec 11, 2015	52.94	53.16	52.55	52.84	1,830,273	-0.45(-0.85%)
Dec 10, 2015	53.19	53.79	52.79	53.29	2,295,360	+0.10(+0.18%)
Dec 09, 2015	52.88	53.65	52.75	53.19	2,374,052	-0.17(-0.31%)
Dec 08, 2015	52.93	53.50	52.66	53.36	2,322,027	+0.23(+0.44%)
Dec 07, 2015	52.82	53.42	52.67	53.13	2,325,337	+0.25(+0.47%)
Dec 04, 2015	51.75	53.03	51.65	52.88	2,818,798	+1.24(+2.41%)
Dec 03, 2015	51.88	52.39	51.38	51.63	3,199,933	-0.27(-0.52%)
Dec 02, 2015	52.13	52.43	51.84	51.90	2,979,775	-0.37(-0.71%)
Dec 01, 2015	52.28	52.73	52.02	52.27	3,254,881	+0.46(+0.89%)
Nov 30, 2015	52.26	52.33	51.78	51.81	4,167,064	-0.38(-0.72%)
Nov 27, 2015	51.93	52.33	51.79	52.19	1,545,889	+0.44(+0.86%)
Nov 25, 2015	50.91	51.75	51.75	51.75	3,485,039	+0.99(+1.95%)
Nov 24, 2015	51.20	51.51	50.52	50.76	4,046,199	-0.53(-1.04%)
Nov 23, 2015	50.41	51.75	50.19	51.29	6,997,734	+1.74(+3.50%)
Nov 20, 2015	50.06	50.08	49.45	49.55	2,845,173	-0.16(-0.33%)
Nov 19, 2015	49.85	50.17	49.64	49.72	2,340,912	+0.12(+0.24%)
Nov 18, 2015	49.53	49.72	49.09	49.60	3,969,964	+0.21(+0.42%)
Nov 17, 2015	50.06	50.36	48.43	49.39	4,283,473	-0.67(-1.34%)
Nov 16, 2015	49.44	50.08	49.43	50.06	2,070,435	+0.63(+1.27%)
Nov 13, 2015	49.56	49.89	49.30	49.44	2,343,201	-0.16(-0.32%)
Nov 12, 2015	50.24	50.46	49.56	49.59	2,478,836	-0.99(-1.95%)
Nov 11, 2015	50.43	50.85	50.41	50.58	1,714,014	+0.22(+0.43%)
Nov 10, 2015	50.31	50.64	50.15	50.36	1,633,979	-0.10(-0.21%)
Nov 09, 2015	50.61	50.68	50.03	50.47	1,742,608	-0.34(-0.68%)
Nov 06, 2015	51.63	51.63	50.34	50.81	2,439,454	-1.08(-2.08%)
Nov 05, 2015	51.33	51.94	51.24	51.89	1,994,555	+0.52(+1.00%)
Nov 04, 2015	51.18	51.75	51.10	51.37	3,809,539	+0.44(+0.87%)
Nov 03, 2015	51.15	51.59	50.16	50.93	5,631,351	-1.88(-3.57%)

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.