Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	82.88	83.11	81.39	81.49	1,455,941	-2.35(-2.81%)
Jan 29, 2015	82.87	83.88	81.93	83.84	1,453,465	+0.83(+1.00%)
Jan 28, 2015	83.34	85.07	82.79	83.01	2,172,268	+0.38(+0.45%)
Jan 27, 2015	82.10	83.22	81.75	82.63	1,687,964	-0.20(-0.24%)
Jan 26, 2015	82.71	82.95	82.14	82.83	1,209,828	-0.13(-0.16%)
Jan 23, 2015	83.45	83.87	82.88	82.96	1,074,271	-0.60(-0.72%)
Jan 22, 2015	82.74	83.56	82.11	83.56	1,427,269	+1.13(+1.37%)
Jan 21, 2015	81.76	82.72	81.56	82.44	1,292,303	+0.39(+0.48%)
Jan 20, 2015	83.28	83.43	81.17	82.04	2,116,544	-0.70(-0.84%)
Jan 16, 2015	81.51	82.83	81.26	82.74	1,603,946	+0.85(+1.04%)
Jan 15, 2015	83.73	83.73	81.84	81.89	1,666,186	-1.57(-1.88%)
Jan 14, 2015	83.48	83.57	82.05	83.46	2,219,423	-0.87(-1.03%)
Jan 13, 2015	84.72	85.46	83.53	84.32	1,256,692	+0.18(+0.21%)
Jan 12, 2015	84.93	84.93	84.00	84.15	863,137	-0.52(-0.61%)
Jan 09, 2015	85.43	85.73	84.52	84.67	850,180	-1.04(-1.21%)
Jan 08, 2015	85.05	85.92	85.05	85.70	1,529,426	+1.43(+1.70%)
Jan 07, 2015	83.30	84.56	83.19	84.27	1,279,830	+1.57(+1.89%)
Jan 06, 2015	82.98	83.64	81.95	82.70	2,072,637	-0.12(-0.14%)
Jan 05, 2015	81.28	83.87	81.28	82.82	2,039,716	-1.30(-1.54%)
Jan 02, 2015	84.75	85.43	83.35	84.12	1,703,117	-0.30(-0.36%)
Dec 31, 2014	85.90	84.42	84.42	84.42	992,314	-1.10(-1.29%)
Dec 30, 2014	85.41	85.99	85.12	85.52	759,344	+0.10(+0.12%)
Dec 29, 2014	85.34	85.53	84.83	85.43	837,386	+0.14(+0.16%)
Dec 26, 2014	85.73	85.94	85.18	85.29	653,825	-0.32(-0.37%)
Dec 24, 2014	86.13	85.61	85.61	85.61	705,466	-0.54(-0.63%)
Dec 23, 2014	85.13	87.61	83.89	86.15	4,038,897	+1.44(+1.71%)
Dec 22, 2014	84.55	85.14	84.40	84.71	1,246,020	+0.18(+0.21%)
Dec 19, 2014	85.72	86.15	84.28	84.53	2,927,246	-0.93(-1.09%)
Dec 18, 2014	83.80	85.47	83.48	85.46	1,934,731	+2.68(+3.23%)
Dec 17, 2014	81.11	82.95	80.77	82.78	1,753,489	+1.83(+2.26%)
Dec 16, 2014	81.25	82.59	80.94	80.95	1,519,054	-0.55(-0.68%)
Dec 15, 2014	82.53	82.81	81.11	81.51	1,594,901	-0.53(-0.65%)
Dec 12, 2014	82.60	83.25	81.96	82.04	1,383,364	-1.26(-1.51%)
Dec 11, 2014	83.08	83.79	82.89	83.30	1,647,834	+0.69(+0.83%)
Dec 10, 2014	84.08	84.33	82.37	82.61	1,857,878	-1.58(-1.87%)
Dec 09, 2014	83.58	84.24	83.08	84.19	1,030,022	-0.17(-0.20%)
Dec 08, 2014	84.29	85.05	84.18	84.36	1,060,496	-0.02(-0.02%)
Dec 05, 2014	84.07	84.59	83.89	84.38	720,973	+0.21(+0.25%)
Dec 04, 2014	83.93	84.73	83.75	84.16	692,441	-0.12(-0.14%)
Dec 03, 2014	84.38	84.40	83.78	84.28	1,243,047	-0.13(-0.16%)
Dec 02, 2014	83.12	84.65	83.11	84.41	1,747,554	+1.52(+1.83%)
Dec 01, 2014	82.75	83.44	82.37	82.90	917,438	+0.04(+0.05%)
Nov 28, 2014	82.61	83.70	82.60	82.85	763,514	+0.48(+0.58%)
Nov 26, 2014	81.95	82.37	82.37	82.37	935,800	+0.42(+0.51%)
Nov 25, 2014	81.55	82.12	81.45	81.95	1,718,730	+0.45(+0.55%)
Nov 24, 2014	80.83	81.64	80.35	81.51	2,012,171	+1.15(+1.43%)
Nov 21, 2014	80.90	80.95	80.17	80.36	1,746,663	+0.41(+0.51%)
Nov 20, 2014	79.78	80.11	79.31	79.95	734,017	+0.01(+0.01%)
Nov 19, 2014	80.15	80.48	79.88	79.94	1,028,284	-0.46(-0.58%)
Nov 18, 2014	78.99	80.53	78.83	80.40	1,446,163	+1.45(+1.84%)
Nov 17, 2014	78.33	79.05	78.18	78.95	679,169	+0.47(+0.60%)
Nov 14, 2014	79.04	79.04	78.19	78.47	786,160	-0.75(-0.95%)
Nov 13, 2014	79.18	79.58	78.80	79.22	995,459	+0.23(+0.29%)
Nov 12, 2014	78.80	79.21	78.69	78.99	691,533	-0.09(-0.11%)
Nov 11, 2014	78.82	79.37	78.69	79.08	609,237	+0.21(+0.27%)
Nov 10, 2014	77.92	78.92	77.58	78.87	919,160	+0.86(+1.11%)
Nov 07, 2014	78.77	78.92	77.71	78.00	2,273,330	-0.96(-1.22%)
Nov 06, 2014	78.71	79.14	78.52	78.96	1,146,222	+0.47(+0.60%)
Nov 05, 2014	78.49	78.68	78.18	78.49	2,417,599	+0.33(+0.42%)
Nov 04, 2014	77.48	78.22	77.39	78.16	1,206,451	+0.71(+0.92%)

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.