Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	75.46	78.13	75.46	77.10	4,399,382	+0.91(+1.19%)
Jan 29, 2015	75.72	76.44	73.65	76.19	5,157,097	+1.13(+1.51%)
Jan 28, 2015	78.07	79.00	74.70	75.06	9,528,660	-5.55(-6.89%)
Jan 27, 2015	81.00	81.60	80.30	80.61	2,635,853	-1.85(-2.24%)
Jan 26, 2015	82.73	83.61	82.03	82.46	2,466,070	-0.52(-0.63%)
Jan 23, 2015	82.46	84.31	82.25	82.98	1,954,744	+0.83(+1.01%)
Jan 22, 2015	80.00	82.50	79.61	82.15	1,336,826	+2.19(+2.74%)
Jan 21, 2015	80.28	81.76	79.84	79.96	1,745,474	-0.68(-0.84%)
Jan 20, 2015	80.75	81.09	79.63	80.64	1,051,160	+0.03(+0.04%)
Jan 16, 2015	79.12	81.25	79.12	80.61	2,618,879	+1.45(+1.83%)
Jan 15, 2015	78.00	79.77	77.17	79.16	2,626,402	+1.42(+1.83%)
Jan 14, 2015	79.13	79.47	77.01	77.74	2,953,145	-2.26(-2.83%)
Jan 13, 2015	81.27	82.59	79.06	80.00	1,450,588	-0.74(-0.92%)
Jan 12, 2015	80.21	82.25	80.21	80.74	1,740,157	+1.84(+2.33%)
Jan 09, 2015	80.17	80.60	78.31	78.90	1,364,444	-0.88(-1.10%)
Jan 08, 2015	79.13	80.08	79.08	79.78	1,463,950	+0.93(+1.18%)
Jan 07, 2015	79.51	79.54	78.39	78.85	1,431,914	+0.06(+0.08%)
Jan 06, 2015	81.28	81.81	78.68	78.79	2,466,910	-2.24(-2.76%)
Jan 05, 2015	81.73	82.36	80.95	81.03	1,119,921	-1.04(-1.27%)
Jan 02, 2015	82.60	82.99	81.40	82.07	1,098,032	-0.45(-0.55%)
Dec 31, 2014	82.45	82.52	82.52	82.52	897,500	-0.15(-0.18%)
Dec 30, 2014	83.39	83.99	82.19	82.67	1,138,624	-0.72(-0.86%)
Dec 29, 2014	84.02	84.58	83.19	83.39	1,239,560	-0.87(-1.03%)
Dec 26, 2014	84.22	84.74	83.80	84.26	880,992	+0.03(+0.04%)
Dec 24, 2014	83.88	84.23	84.23	84.23	350,100	+0.28(+0.33%)
Dec 23, 2014	83.77	84.24	83.54	83.95	1,288,343	+0.22(+0.26%)
Dec 22, 2014	83.62	85.27	83.61	83.73	1,026,734	-0.26(-0.31%)
Dec 19, 2014	83.61	85.00	83.32	83.99	2,001,831	+0.39(+0.47%)
Dec 18, 2014	81.05	83.66	80.77	83.60	2,727,079	+4.95(+6.29%)
Dec 17, 2014	76.98	79.15	76.60	78.65	2,046,695	+1.92(+2.50%)
Dec 16, 2014	76.22	77.75	76.21	76.73	1,944,496	+0.30(+0.39%)
Dec 15, 2014	77.19	77.54	75.85	76.43	1,681,744	-0.30(-0.39%)
Dec 12, 2014	76.99	77.94	76.52	76.73	2,213,913	-1.40(-1.79%)
Dec 11, 2014	79.95	80.53	77.86	78.13	2,359,030	-1.75(-2.19%)
Dec 10, 2014	81.48	81.74	79.77	79.88	1,401,484	-1.45(-1.78%)
Dec 09, 2014	80.98	81.83	80.28	81.33	1,586,247	-0.93(-1.13%)
Dec 08, 2014	84.00	84.00	81.91	82.26	1,336,635	-1.77(-2.11%)
Dec 05, 2014	84.62	84.89	83.26	84.03	942,010	-0.11(-0.13%)
Dec 04, 2014	85.13	86.18	83.41	84.14	1,625,121	-1.14(-1.34%)
Dec 03, 2014	84.39	85.55	83.41	85.28	1,706,384	+0.67(+0.79%)
Dec 02, 2014	86.84	86.84	84.50	84.61	1,506,609	-2.40(-2.76%)
Dec 01, 2014	87.56	88.24	86.96	87.01	806,347	-0.95(-1.08%)
Nov 28, 2014	87.95	89.00	87.86	87.96	566,980	-0.32(-0.36%)
Nov 26, 2014	87.23	88.28	88.28	88.28	2,089,100	+1.37(+1.58%)
Nov 25, 2014	84.92	87.24	84.92	86.91	1,551,636	+1.95(+2.30%)
Nov 24, 2014	85.28	85.44	84.43	84.96	977,916	-0.30(-0.35%)
Nov 21, 2014	84.45	86.00	84.01	85.26	1,964,687	+2.33(+2.81%)
Nov 20, 2014	83.33	83.72	82.81	82.93	2,313,048	-0.96(-1.14%)
Nov 19, 2014	86.16	86.18	83.50	83.89	1,684,764	-2.40(-2.78%)
Nov 18, 2014	86.64	87.79	86.15	86.29	1,791,614	-0.35(-0.40%)
Nov 17, 2014	86.03	86.97	85.95	86.64	1,516,588	+0.31(+0.36%)
Nov 14, 2014	85.50	87.28	85.50	86.33	1,636,237	+0.75(+0.88%)
Nov 13, 2014	86.81	86.99	85.47	85.58	979,652	-0.92(-1.06%)
Nov 12, 2014	84.25	87.00	84.01	86.50	2,376,936	+2.17(+2.57%)
Nov 11, 2014	84.33	84.70	83.37	84.33	1,042,011	+0.00(+0.00%)
Nov 10, 2014	83.14	84.58	82.11	84.33	2,372,813	+1.19(+1.43%)
Nov 07, 2014	83.50	83.91	83.06	83.14	2,221,617	-0.43(-0.51%)
Nov 06, 2014	83.83	84.65	83.26	83.57	1,257,753	-0.14(-0.17%)
Nov 05, 2014	84.10	84.10	83.11	83.71	2,429,719	+0.17(+0.20%)
Nov 04, 2014	83.82	84.42	83.38	83.54	1,486,455	-0.73(-0.87%)

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.