Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	76.34	77.12	75.65	77.11	2,660,056	+1.04(+1.37%)
Feb 26, 2015			75.96	76.07	2,865,001	-1.56(-2.01%)
Feb 25, 2015	76.90	78.34	76.83	77.63	4,391,160	+1.13(+1.48%)
Feb 24, 2015	76.30	77.53	76.05	76.50	16,363,897	-2.19(-2.78%)
Feb 23, 2015	78.04	78.73	77.57	78.69	2,951,669	+0.64(+0.82%)
Feb 20, 2015	76.66	78.45	76.35	78.05	4,007,942	+1.83(+2.40%)
Feb 19, 2015	77.79	77.79	76.06	76.22	2,005,695	-1.89(-2.42%)
Feb 18, 2015	77.17	78.17	76.24	78.11	2,259,648	+1.14(+1.48%)
Feb 17, 2015	76.78	77.95	76.63	76.97	1,711,405	-0.15(-0.19%)
Feb 13, 2015		77.12	77.12	77.12	0	-0.33(-0.43%)
Feb 12, 2015	77.34	77.80	76.85	77.45	1,613,897	+0.21(+0.27%)
Feb 11, 2015	77.68	78.24	76.39	77.24	2,511,442	-0.26(-0.34%)
Feb 10, 2015	77.07	77.71	76.51	77.50	2,144,856	+0.43(+0.56%)
Feb 09, 2015	77.18	77.78	76.96	77.07	1,886,242	-0.18(-0.23%)
Feb 06, 2015	81.10	81.10	76.97	77.25	3,838,441	-4.38(-5.37%)
Feb 05, 2015	81.22	81.70	80.40	81.63	1,882,813	+0.91(+1.13%)
Feb 04, 2015	81.50	81.50	80.33	80.72	2,596,933	-1.04(-1.27%)
Feb 03, 2015	82.00	82.00	80.35	81.76	2,884,592	-0.19(-0.23%)
Feb 02, 2015	81.82	82.05	80.20	81.95	2,614,604	+0.00(+0.00%)
Jan 30, 2015	83.54	83.63	81.91	81.95	2,640,580	-1.79(-2.14%)
Jan 29, 2015	82.98	83.75	82.71	83.74	2,367,843	+0.70(+0.84%)
Jan 28, 2015	83.09	83.91	83.03	83.04	2,317,792	+0.02(+0.02%)
Jan 27, 2015	82.92	83.67	82.72	83.02	1,579,552	-0.06(-0.07%)
Jan 26, 2015	83.02	83.23	81.93	83.08	2,038,217	-0.15(-0.18%)
Jan 23, 2015	83.14	83.50	82.72	83.23	2,160,789	+0.24(+0.29%)
Jan 22, 2015		83.28		82.99	3,341,754	+0.56(+0.68%)
Jan 21, 2015	83.21	83.35	81.73	82.43	2,858,516	-0.94(-1.13%)
Jan 20, 2015	84.40	84.88	83.00	83.37	3,071,025	-0.94(-1.11%)
Jan 16, 2015	83.28	84.42	82.89	84.31	3,164,341	+1.14(+1.37%)
Jan 15, 2015		83.25		83.17	3,081,649	+1.27(+1.55%)
Jan 14, 2015	80.61	81.94	80.46	81.90	2,302,181	+1.03(+1.27%)
Jan 13, 2015				80.87	1,911,723	+0.18(+0.22%)
Jan 12, 2015	79.76	80.83	79.69	80.69	1,644,871	+1.20(+1.51%)
Jan 09, 2015	79.28	80.05	78.44	79.49	1,845,567	+0.08(+0.10%)
Jan 08, 2015	80.09	80.20	78.54	79.41	2,459,702	-0.33(-0.41%)
Jan 07, 2015	79.01	80.05	78.61	79.74	2,736,686	+0.73(+0.92%)
Jan 06, 2015	77.68	79.41	75.31	79.01	2,897,737	+1.11(+1.42%)
Jan 05, 2015	76.71	78.10	76.42	77.90	2,066,548	+0.95(+1.23%)
Jan 02, 2015	76.05	77.20	75.99	76.95	1,794,978	+1.28(+1.69%)
Dec 31, 2014		75.67	75.67	75.67	0	-1.05(-1.37%)
Dec 30, 2014	76.75	77.54	76.50	76.72	1,727,793	+0.10(+0.13%)
Dec 29, 2014	76.72	77.23	76.33	76.62	2,063,840	-0.17(-0.22%)
Dec 26, 2014	76.42	77.00	76.29	76.79	1,025,251	+0.69(+0.91%)
Dec 24, 2014		76.10	76.10	76.10	0	-0.58(-0.76%)
Dec 23, 2014	78.02	78.17	76.53	76.68	1,811,153	-1.30(-1.67%)
Dec 22, 2014	76.74	78.11	76.50	77.98	2,208,852	+1.48(+1.93%)
Dec 19, 2014	76.15	76.78	75.65	76.50	4,002,044	+0.24(+0.31%)
Dec 18, 2014	76.77	77.08	75.18	76.26	3,538,421	-0.09(-0.12%)
Dec 17, 2014	74.79	76.80	74.77	76.35	2,841,079	+1.87(+2.51%)
Dec 16, 2014				74.48	2,207,360	-0.66(-0.88%)
Dec 15, 2014	76.28	76.62	74.92	75.14	2,426,252	-1.12(-1.47%)
Dec 12, 2014	76.22	77.11	76.22	76.26	2,237,381	-0.11(-0.14%)
Dec 11, 2014	76.40	76.88	76.08	76.37	1,861,344	+0.26(+0.34%)
Dec 10, 2014	75.52	76.40	75.36	76.11	2,721,587	+0.56(+0.74%)
Dec 09, 2014	74.46	76.08	74.46	75.55	1,934,440	+0.78(+1.04%)
Dec 08, 2014	73.96	75.31	73.96	74.77	2,228,750	+0.78(+1.05%)
Dec 05, 2014	74.76	74.76	73.22	73.99	2,034,138	-1.25(-1.66%)
Dec 04, 2014	75.03	75.39	74.53	75.24	1,687,594	+0.36(+0.48%)
Dec 03, 2014	75.12	75.43	74.37	74.88	1,612,320	+0.11(+0.15%)
Dec 02, 2014	74.30	74.83	73.76	74.77	1,612,965	+0.26(+0.35%)

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.