Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	80.20	82.29	79.82	82.27	2,734,744	+2.62(+3.29%)
Jan 28, 2016	80.69	81.34	79.55	79.65	2,713,789	-0.61(-0.77%)
Jan 27, 2016	79.95	81.51	79.51	80.27	2,182,143	+0.19(+0.24%)
Jan 26, 2016	79.12	80.69	78.80	80.08	1,429,938	+1.27(+1.61%)
Jan 25, 2016	80.28	80.72	78.65	78.80	1,876,664	-1.77(-2.20%)
Jan 22, 2016	80.26	82.01	79.86	80.58	2,151,226	+1.07(+1.35%)
Jan 21, 2016	80.44	81.88	78.37	79.51	4,979,477	-1.38(-1.71%)
Jan 20, 2016	78.23	81.90	77.90	80.89	5,705,713	+1.66(+2.10%)
Jan 19, 2016	80.27	80.66	77.76	79.23	3,836,044	-0.26(-0.33%)
Jan 15, 2016	79.26	79.49	79.49	79.49	2,373,338	-1.44(-1.78%)
Jan 14, 2016	80.69	81.41	79.23	80.93	2,659,339	+0.45(+0.56%)
Jan 13, 2016	83.02	83.24	80.45	80.48	2,450,872	-1.79(-2.18%)
Jan 12, 2016	82.45	82.65	81.12	82.27	1,526,901	+0.58(+0.71%)
Jan 11, 2016	82.03	82.79	81.07	81.69	2,528,747	-0.03(-0.04%)
Jan 08, 2016	82.76	83.58	81.45	81.73	2,288,434	-0.66(-0.80%)
Jan 07, 2016	82.23	84.02	81.89	82.39	3,002,892	-1.06(-1.26%)
Jan 06, 2016	83.42	84.07	82.97	83.44	2,091,856	-1.59(-1.87%)
Jan 05, 2016	85.31	85.91	84.30	85.03	1,620,367	+0.30(+0.36%)
Jan 04, 2016	84.13	84.76	83.09	84.73	1,886,584	-0.74(-0.87%)
Dec 31, 2015	85.96	85.47	85.47	85.47	1,035,213	-0.82(-0.95%)
Dec 30, 2015	86.78	87.11	86.24	86.30	844,462	-0.70(-0.81%)
Dec 29, 2015	87.20	87.30	86.45	87.00	782,203	+0.59(+0.68%)
Dec 28, 2015	86.67	86.78	85.99	86.41	787,022	-0.42(-0.49%)
Dec 24, 2015	86.44	86.83	86.83	86.83	429,855	+0.13(+0.15%)
Dec 23, 2015	85.96	86.94	85.96	86.70	957,264	+1.28(+1.50%)
Dec 22, 2015	84.68	85.77	84.38	85.42	1,025,764	+1.32(+1.57%)
Dec 21, 2015	83.83	84.22	83.46	84.10	1,390,431	+0.81(+0.98%)
Dec 18, 2015	84.76	84.94	83.25	83.29	2,090,299	-1.69(-1.98%)
Dec 17, 2015	86.95	87.07	84.91	84.97	1,831,336	-1.71(-1.98%)
Dec 16, 2015	85.78	86.78	85.22	86.68	1,833,041	+1.44(+1.69%)
Dec 15, 2015	85.39	85.99	85.17	85.24	1,454,520	+0.71(+0.84%)
Dec 14, 2015	85.25	85.59	83.80	84.53	2,561,889	-0.86(-1.01%)
Dec 11, 2015	87.26	86.46	85.12	85.40	2,061,517	-1.86(-2.13%)
Dec 10, 2015	87.64	88.00	86.94	87.26	1,909,920	-0.58(-0.66%)
Dec 09, 2015	88.87	89.59	87.00	87.83	2,353,822	-1.04(-1.17%)
Dec 08, 2015	89.88	90.41	88.80	88.87	1,813,026	-1.94(-2.13%)
Dec 07, 2015	91.05	91.56	90.19	90.81	1,156,958	-0.84(-0.92%)
Dec 04, 2015	90.40	92.00	90.27	91.65	1,248,421	+1.44(+1.59%)
Dec 03, 2015	91.16	91.68	89.88	90.21	1,308,726	-0.90(-0.99%)
Dec 02, 2015	91.86	92.32	90.89	91.11	1,151,560	-1.23(-1.33%)
Dec 01, 2015	92.02	92.44	91.53	92.34	1,165,834	+0.88(+0.96%)
Nov 30, 2015	92.00	92.11	90.92	91.46	1,804,069	-0.41(-0.44%)
Nov 27, 2015	91.93	92.27	91.29	91.87	568,354	-0.22(-0.23%)
Nov 25, 2015	91.61	92.08	92.08	92.08	1,332,227	+0.84(+0.92%)
Nov 24, 2015	90.41	91.72	90.41	91.24	1,340,652	+0.02(+0.02%)
Nov 23, 2015	90.82	91.71	90.20	91.23	2,294,695	+0.74(+0.81%)
Nov 20, 2015	89.52	90.89	89.36	90.49	2,036,554	+1.08(+1.21%)
Nov 19, 2015	90.15	90.45	88.99	89.41	1,447,733	-0.74(-0.83%)
Nov 18, 2015	88.06	90.40	87.83	90.15	2,460,621	+2.18(+2.48%)
Nov 17, 2015	88.14	89.14	87.75	87.97	1,596,788	-0.21(-0.24%)
Nov 16, 2015	87.28	88.33	86.69	88.18	2,042,551	+0.97(+1.11%)
Nov 13, 2015	85.92	87.77	85.51	87.21	2,240,902	+1.40(+1.63%)
Nov 12, 2015	87.02	87.46	85.81	85.81	2,201,192	-2.08(-2.36%)
Nov 11, 2015	87.80	88.20	87.23	87.89	1,169,452	+0.42(+0.48%)
Nov 10, 2015	87.70	88.09	86.82	87.46	1,521,723	-0.53(-0.60%)
Nov 09, 2015	88.84	88.89	87.14	87.99	1,032,563	-1.10(-1.23%)
Nov 06, 2015	88.65	89.31	88.08	89.09	1,170,148	+0.13(+0.15%)
Nov 05, 2015	89.40	89.64	88.30	88.96	1,055,957	-0.56(-0.63%)
Nov 04, 2015	90.20	90.26	89.46	89.52	847,551	-0.28(-0.32%)
Nov 03, 2015	89.68	90.32	89.35	89.80	1,175,727	+0.16(+0.18%)

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.