Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	76.22	75.35	75.35	75.35	8,387,367	-0.72(-0.95%)
Dec 30, 2015	76.57	76.73	75.97	76.07	6,545,963	-0.89(-1.16%)
Dec 29, 2015	76.13	77.10	75.63	76.96	10,267,614	+1.25(+1.65%)
Dec 28, 2015	76.69	76.92	75.58	75.71	7,076,906	-1.41(-1.83%)
Dec 24, 2015	76.95	77.13	77.13	77.13	3,568,243	+0.33(+0.43%)
Dec 23, 2015	77.13	77.13	76.46	76.80	9,773,000	+0.21(+0.27%)
Dec 22, 2015	76.69	77.10	76.31	76.59	9,603,723	+0.17(+0.22%)
Dec 21, 2015	76.11	76.89	75.68	76.42	11,155,075	+0.77(+1.01%)
Dec 18, 2015	75.71	75.94	75.14	75.65	21,177,278	-0.57(-0.74%)
Dec 17, 2015	77.62	78.03	76.19	76.22	10,222,335	-0.73(-0.95%)
Dec 16, 2015	76.83	77.06	75.68	76.95	14,699,006	+1.02(+1.34%)
Dec 15, 2015	75.76	76.69	75.53	75.93	15,767,248	+1.10(+1.47%)
Dec 14, 2015	74.44	75.15	73.46	74.82	13,842,672	+0.66(+0.89%)
Dec 11, 2015	75.14	75.97	73.89	74.16	12,839,175	-1.92(-2.52%)
Dec 10, 2015	75.96	76.41	75.30	76.08	10,322,742	+0.50(+0.66%)
Dec 09, 2015	76.55	77.35	75.25	75.59	10,160,831	-1.17(-1.53%)
Dec 08, 2015	75.67	77.16	75.42	76.76	9,002,706	+0.46(+0.60%)
Dec 07, 2015	77.19	77.16	75.81	76.30	8,032,240	-0.86(-1.11%)
Dec 04, 2015	75.21	77.22	75.07	77.16	11,786,278	+1.99(+2.65%)
Dec 03, 2015	77.34	77.54	74.51	75.16	18,573,386	-2.27(-2.93%)
Dec 02, 2015	77.85	78.27	77.33	77.43	11,921,498	-1.05(-1.33%)
Dec 01, 2015	78.85	79.61	77.59	78.48	14,372,646	-0.08(-0.10%)
Nov 30, 2015	80.23	80.30	78.36	78.56	13,265,735	-1.51(-1.89%)
Nov 27, 2015	80.17	80.54	79.79	80.07	3,708,123	+0.16(+0.20%)
Nov 25, 2015	79.01	79.91	79.91	79.91	7,715,857	+0.90(+1.14%)
Nov 24, 2015	78.40	79.18	78.22	79.01	8,830,612	+0.16(+0.20%)
Nov 23, 2015	79.11	79.81	78.54	78.85	7,393,425	-0.13(-0.17%)
Nov 20, 2015	79.58	80.05	78.90	78.99	9,594,381	+0.02(+0.03%)
Nov 19, 2015	80.07	80.07	78.74	78.97	9,465,901	-1.20(-1.50%)
Nov 18, 2015	77.47	80.23	77.44	80.17	11,121,132	+2.67(+3.44%)
Nov 17, 2015	77.44	77.76	76.73	77.50	9,334,116	+0.53(+0.69%)
Nov 16, 2015	76.29	77.11	75.36	76.96	9,873,291	+0.92(+1.21%)
Nov 13, 2015	77.17	77.24	75.71	76.04	14,632,378	-1.23(-1.59%)
Nov 12, 2015	79.28	79.40	77.22	77.28	10,798,155	-2.19(-2.76%)
Nov 11, 2015	80.75	80.98	79.36	79.47	8,164,823	-1.23(-1.53%)
Nov 10, 2015	80.14	81.08	80.07	80.70	11,559,722	+0.55(+0.68%)
Nov 09, 2015	80.07	80.46	79.39	80.15	10,978,854	-0.17(-0.21%)
Nov 06, 2015	79.33	80.32	78.85	80.32	11,553,713	+0.38(+0.47%)
Nov 05, 2015	80.32	80.36	78.62	79.94	13,731,680	-0.85(-1.06%)
Nov 04, 2015	81.26	81.35	79.55	80.80	10,892,333	-0.09(-0.11%)
Nov 03, 2015	81.11	81.21	80.31	80.89	10,055,132	-0.37(-0.46%)
Nov 02, 2015	80.63	81.52	80.31	81.26	11,272,854	+1.09(+1.36%)
Oct 30, 2015	81.20	81.45	80.13	80.17	11,525,611	-0.80(-0.99%)
Oct 29, 2015	80.20	82.12	79.84	80.97	14,541,392	+0.80(+1.00%)
Oct 28, 2015	80.81	80.97	78.54	80.17	24,000,218	-2.10(-2.55%)
Oct 27, 2015	81.10	82.38	80.58	82.27	21,263,794	+1.73(+2.14%)
Oct 26, 2015	80.55	81.82	79.66	80.54	14,706,619	+0.47(+0.59%)
Oct 23, 2015	80.41	81.29	78.22	80.06	20,233,824	+0.29(+0.36%)
Oct 22, 2015	75.62	81.12	74.44	79.77	33,369,856	+4.35(+5.77%)
Oct 21, 2015	76.21	76.30	73.67	75.42	13,290,326	+0.05(+0.07%)
Oct 20, 2015	76.68	77.07	74.98	75.37	13,709,604	-1.45(-1.88%)
Oct 19, 2015	76.10	76.99	75.50	76.82	10,297,686	+0.58(+0.76%)
Oct 16, 2015	75.59	76.64	75.26	76.24	13,455,376	+0.88(+1.17%)
Oct 15, 2015	72.72	75.39	72.36	75.36	12,760,263	+2.41(+3.30%)
Oct 14, 2015	72.93	74.09	72.74	72.95	12,912,685	+0.15(+0.20%)
Oct 13, 2015	73.33	74.01	72.66	72.80	12,692,418	-0.98(-1.33%)
Oct 12, 2015	74.94	75.04	73.68	73.78	11,949,447	-0.85(-1.13%)
Oct 09, 2015	75.08	75.47	73.73	74.62	11,629,644	-0.12(-0.16%)
Oct 08, 2015	74.16	75.00	72.71	74.74	15,959,029	+0.40(+0.54%)
Oct 07, 2015	72.65	74.73	72.29	74.34	16,801,726	+2.02(+2.80%)
Oct 06, 2015	73.26	73.32	70.47	72.32	20,179,744	-1.28(-1.73%)
Oct 05, 2015	74.13	75.10	72.40	73.59	19,602,968	+0.73(+1.00%)
Oct 02, 2015	70.83	72.89	69.97	72.86	25,820,908	+0.01(+0.01%)

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.