Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.91	52.60	51.80	52.38	762,730	+0.74(+1.44%)
Jan 28, 2016	52.42	52.96	51.62	51.64	470,898	-0.32(-0.62%)
Jan 27, 2016	51.24	52.51	51.04	51.96	533,487	+0.71(+1.39%)
Jan 26, 2016	50.21	51.64	49.47	51.24	388,867	+1.34(+2.68%)
Jan 25, 2016	50.77	50.83	49.89	49.90	288,907	-0.98(-1.93%)
Jan 22, 2016	49.57	51.13	49.04	50.88	467,875	+2.13(+4.38%)
Jan 21, 2016	48.81	49.54	48.31	48.75	302,616	-0.16(-0.32%)
Jan 20, 2016	50.10	50.36	47.69	48.91	717,783	-1.76(-3.47%)
Jan 19, 2016		51.17	50.34	50.66	406,374	-0.50(-0.98%)
Jan 15, 2016		51.17	51.17	51.17	0	-0.24(-0.46%)
Jan 14, 2016	50.85	51.86	49.87	51.41	493,831	+1.43(+2.86%)
Jan 13, 2016	51.26	52.02	49.78	49.98	512,295	-0.94(-1.85%)
Jan 12, 2016	50.65	51.01	50.16	50.92	445,812	+0.55(+1.09%)
Jan 11, 2016	51.35	51.77	49.92	50.37	893,043	-0.93(-1.82%)
Jan 08, 2016	53.12	53.12	51.15	51.31	667,575	-1.45(-2.74%)
Jan 07, 2016	53.15	53.71	51.93	52.75	461,936	-1.36(-2.52%)
Jan 06, 2016	55.68	56.19	53.60	54.12	573,726	-2.41(-4.26%)
Jan 05, 2016	55.75	56.60	55.63	56.53	553,708	+0.87(+1.56%)
Jan 04, 2016	55.50	55.69	54.63	55.66	655,009	-0.74(-1.32%)
Dec 31, 2015		56.40	56.40	56.40	0	-0.75(-1.31%)
Dec 30, 2015	57.31	57.82	56.95	57.15	191,695	-0.22(-0.38%)
Dec 29, 2015	58.34	58.74	56.59	57.37	433,718	-0.78(-1.35%)
Dec 28, 2015	57.12	58.42	56.96	58.15	708,709	+1.03(+1.80%)
Dec 24, 2015		57.12	57.12	57.12	0	+1.39(+2.50%)
Dec 23, 2015	56.51	56.62	55.38	55.73	331,244	-0.41(-0.73%)
Dec 22, 2015	55.97	56.83	55.35	56.14	441,142	+0.20(+0.36%)
Dec 21, 2015	55.61	56.23	55.31	55.94	431,054	+0.76(+1.37%)
Dec 18, 2015	56.47	56.89	55.03	55.18	1,203,254	-1.23(-2.18%)
Dec 17, 2015	56.99	57.10	55.75	56.41	498,693	-0.06(-0.11%)
Dec 16, 2015	56.57	57.75	55.53	56.48	899,236	+0.88(+1.59%)
Dec 15, 2015	56.65	57.38	55.11	55.59	645,404	-0.49(-0.88%)
Dec 14, 2015	55.53	56.64	55.53	56.08	625,874	+0.75(+1.35%)
Dec 11, 2015	55.66	56.27	54.87	55.34	345,268	-1.01(-1.80%)
Dec 10, 2015	56.64	56.69	55.53	56.35	461,440	-0.35(-0.61%)
Dec 09, 2015	58.00	58.34	56.62	56.69	388,736	-1.55(-2.66%)
Dec 08, 2015	57.26	58.34	56.92	58.24	764,995	+0.58(+1.01%)
Dec 07, 2015	58.34	58.58	57.55	57.66	362,031	-0.59(-1.02%)
Dec 04, 2015	56.77	58.32	56.58	58.25	614,806	+1.74(+3.08%)
Dec 03, 2015	57.41	57.72	56.28	56.51	472,385	-0.59(-1.04%)
Dec 02, 2015	57.79	58.09	57.06	57.10	350,838	-0.87(-1.49%)
Dec 01, 2015	56.97	58.22	56.97	57.97	545,990	+0.99(+1.74%)
Nov 30, 2015	56.83	57.52	56.54	56.98	612,015	-0.11(-0.19%)
Nov 27, 2015	56.59	57.10	56.26	57.09	156,967	+0.32(+0.56%)
Nov 25, 2015		56.77	56.77	56.77	0	+0.33(+0.58%)
Nov 24, 2015	56.44	56.79	56.08	56.44	670,935	-0.43(-0.75%)
Nov 23, 2015		56.90		56.87	794,792	+0.95(+1.70%)
Nov 20, 2015	55.84	56.57	55.33	55.92	845,334	+0.09(+0.16%)
Nov 19, 2015	54.61	55.91	54.48	55.83	827,916	+1.39(+2.54%)
Nov 18, 2015	54.95	55.42	54.14	54.44	1,231,574	-0.49(-0.90%)
Nov 17, 2015	55.49	56.16	54.90	54.94	854,683	-0.60(-1.08%)
Nov 16, 2015	54.57	55.58	53.78	55.54	1,035,693	+2.09(+3.91%)
Nov 13, 2015	53.50	54.56	53.20	53.45	1,733,930	+0.36(+0.67%)
Nov 12, 2015	55.56	55.92	52.28	53.09	2,655,964	-2.50(-4.49%)
Nov 11, 2015	57.16	57.47	55.35	55.59	4,926,510	-5.09(-8.38%)
Nov 10, 2015	60.83	61.27	59.78	60.68	485,902	-0.27(-0.45%)
Nov 09, 2015	61.15	61.89	60.59	60.95	573,673	-0.50(-0.82%)
Nov 06, 2015	60.00	61.83	59.74	61.45	461,309	+2.02(+3.40%)
Nov 05, 2015	59.12	59.85	58.68	59.43	635,645	+0.59(+1.01%)
Nov 04, 2015	59.70	60.90	58.75	58.84	604,054	-1.12(-1.87%)
Nov 03, 2015	63.80	64.95	59.29	59.96	1,029,539	-1.78(-2.88%)

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.