Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	75.70	76.86	75.59	76.73	2,297,333	+1.40(+1.86%)
Jan 28, 2016	74.61	75.80	74.61	75.33	1,973,685	+1.16(+1.57%)
Jan 27, 2016	75.20	75.44	73.76	74.16	2,701,031	-1.07(-1.42%)
Jan 26, 2016	75.96	76.34	75.06	75.24	2,315,682	+0.11(+0.14%)
Jan 25, 2016	76.17	76.63	75.04	75.13	2,354,589	-2.00(-2.59%)
Jan 22, 2016	76.06	77.31	75.86	77.13	1,559,622	+2.15(+2.87%)
Jan 21, 2016	75.07	75.70	73.73	74.97	2,044,707	+0.33(+0.45%)
Jan 20, 2016	74.41	75.20	72.92	74.64	2,617,216	-0.86(-1.13%)
Jan 19, 2016	75.07	75.72	74.60	75.50	2,358,465	+1.38(+1.86%)
Jan 15, 2016	75.86	74.12	74.12	74.12	2,384,859	-1.74(-2.29%)
Jan 14, 2016	74.99	76.46	74.59	75.86	2,226,006	+1.06(+1.42%)
Jan 13, 2016	75.91	76.34	74.53	74.79	1,809,079	-1.02(-1.34%)
Jan 12, 2016	75.17	75.85	74.76	75.81	1,606,164	+1.22(+1.63%)
Jan 11, 2016	75.04	75.22	73.32	74.60	2,187,764	+0.05(+0.07%)
Jan 08, 2016	75.33	75.96	74.42	74.54	1,931,546	-0.46(-0.61%)
Jan 07, 2016	75.17	76.14	74.71	75.00	2,378,069	-1.58(-2.07%)
Jan 06, 2016	78.36	78.50	76.27	76.59	3,065,816	-2.63(-3.32%)
Jan 05, 2016	78.47	79.36	78.22	79.21	1,660,210	+0.72(+0.92%)
Jan 04, 2016	78.24	78.52	77.51	78.49	1,913,623	-0.77(-0.97%)
Dec 31, 2015	79.76	79.26	79.26	79.26	958,943	-0.87(-1.09%)
Dec 30, 2015	80.41	80.66	80.12	80.13	953,830	-0.33(-0.41%)
Dec 29, 2015	80.19	80.67	80.09	80.46	824,290	+0.67(+0.83%)
Dec 28, 2015	79.56	79.96	79.32	79.80	706,707	-0.13(-0.16%)
Dec 24, 2015	80.04	79.92	79.92	79.92	385,532	-0.50(-0.63%)
Dec 23, 2015	80.10	80.45	79.90	80.43	743,318	+0.64(+0.80%)
Dec 22, 2015	79.47	79.97	78.84	79.79	1,415,768	+0.40(+0.50%)
Dec 21, 2015	79.35	79.69	78.75	79.39	1,438,720	+0.72(+0.92%)
Dec 18, 2015	79.89	80.00	78.62	78.67	2,486,349	-1.62(-2.02%)
Dec 17, 2015	80.80	80.94	79.98	80.29	2,385,662	-0.05(-0.06%)
Dec 16, 2015	79.10	80.52	78.51	80.34	2,509,579	+1.60(+2.03%)
Dec 15, 2015	77.57	79.20	77.51	78.74	2,581,616	+1.74(+2.26%)
Dec 14, 2015	76.10	77.01	75.74	77.00	2,329,498	+0.94(+1.24%)
Dec 11, 2015	77.02	77.56	75.33	76.05	3,300,771	-2.12(-2.72%)
Dec 10, 2015	77.86	78.86	77.45	78.18	2,567,629	+0.56(+0.72%)
Dec 09, 2015	78.27	79.20	77.46	77.62	4,801,102	-0.76(-0.96%)
Dec 08, 2015	77.79	78.56	77.27	78.38	3,278,646	+0.09(+0.11%)
Dec 07, 2015	76.90	78.82	76.60	78.29	2,292,785	+1.40(+1.81%)
Dec 04, 2015	75.61	76.97	75.44	76.89	1,498,449	+1.44(+1.91%)
Dec 03, 2015	75.84	76.01	74.70	75.45	2,657,384	+0.04(+0.05%)
Dec 02, 2015	76.44	76.65	75.35	75.42	1,508,266	-1.12(-1.46%)
Dec 01, 2015	75.84	76.57	75.40	76.53	1,838,045	+0.82(+1.08%)
Nov 30, 2015	76.68	76.85	75.69	75.71	2,198,970	-1.05(-1.37%)
Nov 27, 2015	76.93	77.22	76.62	76.77	862,086	-0.10(-0.13%)
Nov 25, 2015	77.18	76.86	76.86	76.86	1,369,363	+0.12(+0.15%)
Nov 24, 2015	76.25	77.13	75.99	76.75	2,226,044	+0.14(+0.19%)
Nov 23, 2015	75.71	76.72	75.61	76.60	1,180,558	+0.91(+1.20%)
Nov 20, 2015	76.07	76.57	75.57	75.70	1,991,758	-0.15(-0.20%)
Nov 19, 2015	75.47	76.12	75.29	75.85	2,016,127	+0.74(+0.98%)
Nov 18, 2015	73.97	75.17	73.59	75.12	1,711,310	+1.52(+2.06%)
Nov 17, 2015	74.67	74.77	73.43	73.60	1,764,652	-0.89(-1.19%)
Nov 16, 2015	74.14	74.66	73.81	74.49	1,562,618	+0.35(+0.47%)
Nov 13, 2015	75.39	75.39	73.82	74.14	2,241,000	-1.52(-2.00%)
Nov 12, 2015	76.62	77.03	75.62	75.65	1,603,657	-1.33(-1.72%)
Nov 11, 2015	77.20	77.75	76.68	76.98	1,490,110	+0.39(+0.52%)
Nov 10, 2015	75.61	76.80	75.60	76.59	1,172,454	+0.66(+0.87%)
Nov 09, 2015	76.51	76.88	75.30	75.92	2,409,047	-0.91(-1.19%)
Nov 06, 2015	77.58	77.87	75.82	76.84	1,860,521	-0.95(-1.22%)
Nov 05, 2015	77.14	77.96	76.74	77.79	1,961,686	+0.74(+0.97%)
Nov 04, 2015	77.29	77.60	76.38	77.04	2,449,082	-0.83(-1.07%)
Nov 03, 2015	77.98	78.07	76.81	77.88	4,823,156	-0.13(-0.16%)

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.