Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	76.66	77.83	76.54	77.70	2,268,626	+1.42(+1.86%)
Jan 28, 2016	75.56	76.76	75.55	76.28	1,949,023	+1.18(+1.57%)
Jan 27, 2016	76.15	76.40	74.69	75.10	2,667,280	-1.08(-1.42%)
Jan 26, 2016	76.92	77.30	76.01	76.19	2,286,746	+0.11(+0.14%)
Jan 25, 2016	77.14	77.60	75.99	76.08	2,325,167	-2.02(-2.59%)
Jan 22, 2016	77.03	78.29	76.82	78.10	1,540,133	+2.18(+2.87%)
Jan 21, 2016	76.02	76.66	74.67	75.92	2,019,157	+0.34(+0.45%)
Jan 20, 2016	75.35	76.15	73.84	75.59	2,584,512	-0.87(-1.13%)
Jan 19, 2016	76.02	76.68	75.54	76.45	2,328,994	+1.39(+1.86%)
Jan 15, 2016	76.82	75.06	75.06	75.06	2,355,058	-1.76(-2.29%)
Jan 14, 2016	75.94	77.43	75.53	76.82	2,198,191	+1.08(+1.42%)
Jan 13, 2016	76.87	77.31	75.47	75.74	1,786,474	-1.03(-1.34%)
Jan 12, 2016	76.12	76.81	75.70	76.77	1,586,094	+1.23(+1.63%)
Jan 11, 2016	75.99	76.17	74.25	75.54	2,160,426	+0.05(+0.07%)
Jan 08, 2016	76.29	76.93	75.36	75.49	1,907,410	-0.46(-0.61%)
Jan 07, 2016	76.12	77.11	75.65	75.95	2,348,354	-1.60(-2.07%)
Jan 06, 2016	79.35	79.50	77.23	77.55	3,027,507	-2.66(-3.32%)
Jan 05, 2016	79.46	80.36	79.21	80.22	1,639,465	+0.73(+0.92%)
Jan 04, 2016	79.23	79.51	78.49	79.49	1,889,711	-0.77(-0.97%)
Dec 31, 2015	80.77	80.26	80.26	80.26	946,960	-0.88(-1.09%)
Dec 30, 2015	81.43	81.68	81.13	81.15	941,911	-0.34(-0.41%)
Dec 29, 2015	81.20	81.69	81.10	81.48	813,990	+0.67(+0.83%)
Dec 28, 2015	80.56	80.97	80.33	80.81	697,876	-0.13(-0.16%)
Dec 24, 2015	81.05	80.94	80.94	80.94	380,715	-0.51(-0.63%)
Dec 23, 2015	81.12	81.46	80.91	81.45	734,030	+0.65(+0.80%)
Dec 22, 2015	80.47	80.98	79.83	80.80	1,398,077	+0.40(+0.50%)
Dec 21, 2015	80.35	80.70	79.74	80.40	1,420,742	+0.73(+0.92%)
Dec 18, 2015	80.90	81.01	79.61	79.67	2,455,281	-1.64(-2.02%)
Dec 17, 2015	81.82	81.97	80.99	81.31	2,355,852	-0.05(-0.06%)
Dec 16, 2015	80.10	81.54	79.51	81.36	2,478,220	+1.62(+2.03%)
Dec 15, 2015	78.55	80.21	78.49	79.73	2,549,357	+1.76(+2.26%)
Dec 14, 2015	77.06	77.98	76.70	77.97	2,300,389	+0.96(+1.24%)
Dec 11, 2015	77.99	78.54	76.29	77.02	3,259,526	-2.15(-2.72%)
Dec 10, 2015	78.85	79.85	78.42	79.17	2,535,545	+0.57(+0.72%)
Dec 09, 2015	79.26	80.20	78.44	78.60	4,741,109	-0.77(-0.96%)
Dec 08, 2015	78.78	79.55	78.25	79.37	3,237,677	+0.09(+0.12%)
Dec 07, 2015	77.87	79.81	77.57	79.28	2,264,135	+1.41(+1.81%)
Dec 04, 2015	76.57	77.95	76.40	77.86	1,479,725	+1.46(+1.91%)
Dec 03, 2015	76.80	76.97	75.64	76.41	2,624,178	+0.04(+0.05%)
Dec 02, 2015	77.41	77.62	76.31	76.37	1,489,419	-1.13(-1.46%)
Dec 01, 2015	76.80	77.54	76.35	77.50	1,815,078	+0.83(+1.08%)
Nov 30, 2015	77.65	77.82	76.65	76.67	2,171,492	-1.07(-1.37%)
Nov 27, 2015	77.90	78.20	77.59	77.74	851,314	-0.10(-0.13%)
Nov 25, 2015	78.16	77.84	77.84	77.84	1,352,252	+0.12(+0.15%)
Nov 24, 2015	77.21	78.11	76.95	77.72	2,198,228	+0.15(+0.19%)
Nov 23, 2015	76.67	77.69	76.57	77.57	1,165,806	+0.92(+1.20%)
Nov 20, 2015	77.04	77.54	76.53	76.66	1,966,869	-0.15(-0.20%)
Nov 19, 2015	76.42	77.08	76.25	76.81	1,990,934	+0.74(+0.98%)
Nov 18, 2015	74.90	76.12	74.52	76.07	1,689,926	+1.54(+2.06%)
Nov 17, 2015	75.61	75.72	74.36	74.53	1,742,601	-0.90(-1.19%)
Nov 16, 2015	75.08	75.60	74.75	75.43	1,543,092	+0.35(+0.47%)
Nov 13, 2015	76.35	76.35	74.75	75.08	2,212,997	-1.53(-2.00%)
Nov 12, 2015	77.59	78.01	76.57	76.61	1,583,618	-1.34(-1.72%)
Nov 11, 2015	78.17	78.74	77.65	77.95	1,471,490	+0.40(+0.52%)
Nov 10, 2015	76.57	77.77	76.56	77.56	1,157,803	+0.67(+0.87%)
Nov 09, 2015	77.47	77.85	76.26	76.88	2,378,945	-0.93(-1.19%)
Nov 06, 2015	78.56	78.85	76.78	77.81	1,837,272	-0.96(-1.22%)
Nov 05, 2015	78.12	78.94	77.71	78.77	1,937,174	+0.75(+0.97%)
Nov 04, 2015	78.26	78.58	77.35	78.02	2,418,479	-0.84(-1.07%)
Nov 03, 2015	78.96	79.05	77.78	78.86	4,762,887	-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.