Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	79.91	81.06	79.51	80.92	2,043,101	+1.60(+2.02%)
Jan 28, 2016	79.33	81.07	78.71	79.32	1,028,661	+0.44(+0.56%)
Jan 27, 2016	78.98	79.31	78.27	78.87	1,538,315	-0.11(-0.14%)
Jan 26, 2016	79.13	79.65	78.64	78.98	1,212,730	+0.27(+0.34%)
Jan 25, 2016	79.13	79.54	78.26	78.72	1,583,662	-0.62(-0.78%)
Jan 22, 2016	78.88	79.58	78.70	79.33	1,033,936	+1.64(+2.12%)
Jan 21, 2016	78.25	78.92	77.34	77.69	974,542	-0.29(-0.38%)
Jan 20, 2016	77.65	78.81	76.96	77.98	1,717,547	-0.95(-1.21%)
Jan 19, 2016	79.65	79.95	78.56	78.94	1,186,554	-0.10(-0.13%)
Jan 15, 2016	80.47	79.04	79.04	79.04	1,826,051	-1.19(-1.49%)
Jan 14, 2016	79.06	80.88	78.77	80.23	1,236,807	+1.36(+1.72%)
Jan 13, 2016	80.53	80.69	78.52	78.87	1,303,144	-1.14(-1.42%)
Jan 12, 2016	80.06	80.14	78.70	80.01	1,190,849	+0.68(+0.86%)
Jan 11, 2016	80.36	80.52	78.55	79.33	1,316,407	-0.56(-0.70%)
Jan 08, 2016	81.54	81.79	79.72	79.89	1,284,864	-1.42(-1.75%)
Jan 07, 2016	81.10	81.68	80.93	81.32	2,123,153	-1.20(-1.46%)
Jan 06, 2016	83.00	83.17	81.97	82.52	1,571,185	-1.27(-1.51%)
Jan 05, 2016	83.29	83.96	82.96	83.79	1,697,694	+0.50(+0.61%)
Jan 04, 2016	83.28	83.44	82.37	83.28	1,600,287	-1.38(-1.63%)
Dec 31, 2015	85.48	84.66	84.66	84.66	933,012	-1.22(-1.42%)
Dec 30, 2015	86.14	86.45	85.63	85.88	722,086	-0.28(-0.32%)
Dec 29, 2015	85.11	86.25	85.04	86.15	878,550	+1.69(+2.00%)
Dec 28, 2015	84.23	84.63	83.75	84.47	773,592	-0.05(-0.05%)
Dec 24, 2015	84.29	84.51	84.51	84.51	300,729	+0.27(+0.32%)
Dec 23, 2015	83.91	84.26	82.66	84.25	1,377,198	+0.63(+0.76%)
Dec 22, 2015	83.41	84.16	81.89	83.61	1,415,659	+0.25(+0.30%)
Dec 21, 2015	83.98	84.62	82.57	83.36	1,333,906	-0.17(-0.21%)
Dec 18, 2015	85.06	85.61	83.37	83.54	3,604,181	-2.09(-2.44%)
Dec 17, 2015	88.84	89.43	85.61	85.63	3,113,651	-3.35(-3.77%)
Dec 16, 2015	89.18	89.78	87.75	88.98	1,887,389	+0.21(+0.24%)
Dec 15, 2015	87.05	89.01	86.87	88.77	1,884,990	+2.40(+2.77%)
Dec 14, 2015	85.93	86.75	84.65	86.38	1,416,386	+0.72(+0.84%)
Dec 11, 2015	85.07	86.31	84.74	85.66	1,934,252	-0.49(-0.56%)
Dec 10, 2015	86.51	86.66	85.85	86.15	1,142,946	-0.37(-0.42%)
Dec 09, 2015	86.70	87.95	86.29	86.51	1,117,383	-0.80(-0.91%)
Dec 08, 2015	88.16	88.39	87.19	87.31	1,262,663	-1.51(-1.70%)
Dec 07, 2015	88.31	88.96	88.06	88.82	1,219,852	+0.08(+0.09%)
Dec 04, 2015	86.33	88.77	86.07	88.73	1,015,901	+2.73(+3.17%)
Dec 03, 2015	86.79	87.21	85.52	86.01	1,410,781	-0.78(-0.90%)
Dec 02, 2015	87.75	87.83	86.63	86.79	1,043,710	-1.07(-1.22%)
Dec 01, 2015	87.26	87.97	87.02	87.86	822,193	+0.88(+1.01%)
Nov 30, 2015	86.60	87.32	86.60	86.98	1,247,913	+0.08(+0.10%)
Nov 27, 2015	86.93	87.16	86.46	86.90	451,396	+0.13(+0.15%)
Nov 25, 2015	86.91	86.77	86.77	86.77	551,681	-0.22(-0.25%)
Nov 24, 2015	86.38	87.38	86.06	86.99	1,013,160	+0.03(+0.03%)
Nov 23, 2015	87.09	87.47	86.72	86.96	775,352	-0.13(-0.15%)
Nov 20, 2015	86.23	87.30	85.79	87.09	1,322,234	+0.95(+1.11%)
Nov 19, 2015	87.09	87.54	85.82	86.14	3,357,183	-1.09(-1.25%)
Nov 18, 2015	86.07	87.27	85.97	87.23	1,123,725	+1.23(+1.43%)
Nov 17, 2015	86.54	86.60	85.88	86.00	1,372,232	-0.64(-0.74%)
Nov 16, 2015	85.17	86.64	84.82	86.64	956,346	+1.17(+1.36%)
Nov 13, 2015	85.24	85.70	84.77	85.48	1,882,604	+0.28(+0.32%)
Nov 12, 2015	85.56	86.05	85.20	85.20	1,033,703	-1.00(-1.16%)
Nov 11, 2015	85.61	86.35	85.12	86.20	868,050	+0.84(+0.98%)
Nov 10, 2015	84.70	85.47	84.24	85.37	793,198	+0.50(+0.60%)
Nov 09, 2015	85.75	85.99	84.63	84.86	1,317,634	-1.05(-1.22%)
Nov 06, 2015	87.91	87.91	85.76	85.91	2,227,507	-1.13(-1.30%)
Nov 05, 2015	86.72	87.45	86.72	87.04	1,617,900	+0.31(+0.36%)
Nov 04, 2015	86.87	87.34	86.60	86.72	1,652,488	-0.15(-0.17%)
Nov 03, 2015	86.57	87.35	86.09	86.87	3,462,954	-0.07(-0.08%)

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.