Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	82.17	81.38	81.38	81.38	820,900	-0.98(-1.19%)
Dec 30, 2015	83.75	83.99	82.25	82.36	872,618	-1.30(-1.55%)
Dec 29, 2015	83.28	84.14	83.07	83.66	1,003,708	+1.12(+1.36%)
Dec 28, 2015	81.98	82.83	81.98	82.54	729,459	-0.06(-0.07%)
Dec 24, 2015	82.56	82.60	82.60	82.60	232,300	+0.25(+0.30%)
Dec 23, 2015	83.37	83.39	82.06	82.35	711,325	-0.31(-0.38%)
Dec 22, 2015	82.23	82.81	81.79	82.66	1,063,434	+0.95(+1.16%)
Dec 21, 2015	81.61	81.73	80.97	81.71	1,005,673	+1.09(+1.35%)
Dec 18, 2015	82.50	83.32	80.54	80.62	2,924,070	-2.06(-2.49%)
Dec 17, 2015	86.87	86.89	82.40	82.68	2,531,807	-3.83(-4.43%)
Dec 16, 2015	87.36	87.36	85.42	86.51	1,578,206	-0.46(-0.53%)
Dec 15, 2015	85.35	87.51	85.25	86.97	2,247,476	+1.73(+2.03%)
Dec 14, 2015	83.61	85.29	83.53	85.24	1,609,656	+0.93(+1.10%)
Dec 11, 2015	83.83	85.02	83.83	84.31	1,022,073	-0.49(-0.58%)
Dec 10, 2015	85.38	85.51	84.47	84.80	1,499,016	-0.49(-0.57%)
Dec 09, 2015	86.53	86.59	85.01	85.29	1,171,168	-1.34(-1.55%)
Dec 08, 2015	85.75	87.03	85.22	86.63	1,182,728	+0.18(+0.21%)
Dec 07, 2015	86.25	87.47	85.92	86.45	720,427	-0.45(-0.52%)
Dec 04, 2015	84.52	87.27	84.30	86.91	944,199	+2.20(+2.60%)
Dec 03, 2015	86.43	87.27	84.15	84.70	1,759,508	-2.23(-2.57%)
Dec 02, 2015	85.66	87.98	85.21	86.93	1,642,573	+0.43(+0.50%)
Dec 01, 2015	86.83	87.46	85.66	86.50	2,028,943	-0.79(-0.91%)
Nov 30, 2015	85.81	87.30	85.50	87.29	7,990,897	+0.87(+1.01%)
Nov 27, 2015	85.57	86.89	85.57	86.42	1,131,332	+0.56(+0.65%)
Nov 25, 2015	84.62	85.86	85.86	85.86	1,628,700	+1.55(+1.84%)
Nov 24, 2015	83.75	84.47	83.38	84.31	1,113,362	-0.09(-0.11%)
Nov 23, 2015	84.05	84.60	83.49	84.40	1,286,915	-0.05(-0.06%)
Nov 20, 2015	84.05	85.11	83.45	84.45	1,309,629	+0.85(+1.02%)
Nov 19, 2015	81.05	83.84	80.91	83.60	1,631,083	+2.17(+2.66%)
Nov 18, 2015	82.25	82.68	80.56	81.43	1,855,147	-1.16(-1.40%)
Nov 17, 2015	81.86	83.25	81.58	82.59	1,033,106	+1.16(+1.42%)
Nov 16, 2015	81.00	81.64	80.31	81.43	1,092,163	+0.60(+0.74%)
Nov 13, 2015	81.90	82.67	80.75	80.83	1,052,251	-1.51(-1.83%)
Nov 12, 2015	81.93	83.25	81.41	82.34	970,834	+0.23(+0.28%)
Nov 11, 2015	83.10	83.23	81.93	82.11	732,888	-0.42(-0.51%)
Nov 10, 2015	81.71	82.75	81.71	82.53	1,147,408	+0.77(+0.94%)
Nov 09, 2015	82.84	83.20	80.68	81.76	1,344,125	-1.91(-2.28%)
Nov 06, 2015	81.93	83.79	81.22	83.67	1,877,757	+1.87(+2.29%)
Nov 05, 2015	83.39	83.40	81.49	81.80	1,808,260	-2.00(-2.39%)
Nov 04, 2015	84.59	84.98	83.65	83.80	1,085,666	-0.59(-0.70%)
Nov 03, 2015	84.10	84.74	83.61	84.39	1,139,335	+0.02(+0.02%)
Nov 02, 2015	85.41	85.62	83.62	84.37	1,654,855	-0.57(-0.67%)
Oct 30, 2015	85.00	85.10	84.64	84.94	1,270,737	+0.26(+0.31%)
Oct 29, 2015	84.40	85.02	84.08	84.68	1,326,689	-0.13(-0.15%)
Oct 28, 2015	83.48	85.14	83.03	84.81	2,530,464	+1.79(+2.16%)
Oct 27, 2015	80.58	83.04	80.52	83.02	1,870,779	+2.04(+2.52%)
Oct 26, 2015	82.23	82.23	77.74	80.98	2,674,059	+0.55(+0.68%)
Oct 23, 2015	81.32	82.50	79.40	80.43	3,019,897	-1.61(-1.96%)
Oct 22, 2015	80.56	82.34	80.06	82.04	1,211,865	+1.86(+2.32%)
Oct 21, 2015	81.99	81.99	80.08	80.18	1,628,996	-1.13(-1.39%)
Oct 20, 2015	80.65	81.55	80.58	81.31	876,627	+0.72(+0.89%)
Oct 19, 2015	81.00	81.00	80.26	80.59	1,106,794	-0.31(-0.38%)
Oct 16, 2015	80.04	81.02	79.73	80.90	1,257,260	+1.18(+1.48%)
Oct 15, 2015	78.82	80.14	78.61	79.72	1,135,807	+1.17(+1.49%)
Oct 14, 2015	78.81	79.54	78.28	78.55	1,185,213	-0.48(-0.61%)
Oct 13, 2015	80.02	80.24	78.99	79.03	808,903	-1.12(-1.40%)
Oct 12, 2015	79.63	80.43	79.21	80.15	506,168	+0.67(+0.84%)
Oct 09, 2015	79.60	80.77	78.70	79.48	1,079,290	-0.21(-0.26%)
Oct 08, 2015	79.49	80.05	78.75	79.69	979,856	-0.30(-0.38%)
Oct 07, 2015	80.60	80.91	79.46	79.99	1,213,005	-0.38(-0.47%)
Oct 06, 2015	82.18	82.41	78.47	80.37	1,547,984	-1.99(-2.42%)
Oct 05, 2015	80.71	82.94	80.33	82.36	1,532,374	+1.84(+2.29%)
Oct 02, 2015	79.38	80.56	78.63	80.52	1,905,179	+0.57(+0.71%)

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.