Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	83.17	82.77	82.77	82.77	2,601,891	-0.71(-0.85%)
Dec 30, 2015	84.23	84.27	83.27	83.48	2,784,338	-0.70(-0.84%)
Dec 29, 2015	84.07	84.49	83.31	84.19	2,519,694	+0.81(+0.97%)
Dec 28, 2015	83.30	83.61	82.98	83.38	1,795,680	-0.26(-0.31%)
Dec 24, 2015	83.81	83.64	83.64	83.64	993,383	-0.25(-0.30%)
Dec 23, 2015	83.67	84.17	83.30	83.88	4,567,511	+0.64(+0.77%)
Dec 22, 2015	82.26	83.49	81.92	83.24	3,193,525	+1.25(+1.52%)
Dec 21, 2015	82.09	82.92	81.47	82.00	3,832,146	+0.62(+0.76%)
Dec 18, 2015	81.59	82.31	81.09	81.38	6,868,260	-0.38(-0.47%)
Dec 17, 2015	83.28	83.54	81.72	81.76	4,688,027	-1.41(-1.70%)
Dec 16, 2015	81.30	83.44	80.96	83.18	9,209,641	+4.48(+5.70%)
Dec 15, 2015	79.46	79.88	78.62	78.70	6,364,030	-0.41(-0.52%)
Dec 14, 2015	78.59	79.17	78.05	79.10	7,208,000	+0.60(+0.76%)
Dec 11, 2015	80.13	80.71	78.26	78.50	6,949,211	-2.82(-3.47%)
Dec 10, 2015	81.64	81.79	80.96	81.33	3,517,191	-0.10(-0.13%)
Dec 09, 2015	81.60	82.76	81.05	81.43	3,083,926	-0.62(-0.75%)
Dec 08, 2015	82.34	82.76	81.82	82.04	3,393,288	-1.21(-1.46%)
Dec 07, 2015	83.56	83.79	82.80	83.26	2,875,981	-0.30(-0.35%)
Dec 04, 2015	82.14	83.68	81.84	83.56	4,444,879	+1.72(+2.10%)
Dec 03, 2015	82.64	82.86	81.41	81.84	3,381,952	-0.56(-0.68%)
Dec 02, 2015	83.04	83.35	82.25	82.40	3,106,767	-0.84(-1.01%)
Dec 01, 2015	83.04	84.13	82.93	83.24	4,084,820	+0.16(+0.19%)
Nov 30, 2015	83.36	83.55	82.97	83.08	3,620,036	-0.09(-0.11%)
Nov 27, 2015	82.84	83.44	82.66	83.16	1,432,274	+0.34(+0.41%)
Nov 25, 2015	82.70	82.82	82.82	82.82	4,661,107	+0.37(+0.45%)
Nov 24, 2015	82.56	82.96	81.59	82.45	7,194,052	-1.13(-1.36%)
Nov 23, 2015	84.36	84.66	82.99	83.59	3,922,172	-0.83(-0.98%)
Nov 20, 2015	84.23	84.83	84.19	84.42	3,205,762	+0.47(+0.56%)
Nov 19, 2015	83.32	84.06	83.17	83.95	4,265,258	+0.78(+0.94%)
Nov 18, 2015	82.01	83.24	81.85	83.16	3,206,558	+1.41(+1.73%)
Nov 17, 2015	82.46	82.46	81.47	81.75	3,033,054	-0.06(-0.07%)
Nov 16, 2015	80.32	81.83	80.22	81.81	2,892,068	+1.49(+1.86%)
Nov 13, 2015	80.85	81.45	80.08	80.32	3,078,615	-0.71(-0.87%)
Nov 12, 2015	81.41	81.55	80.75	81.02	4,377,430	-1.03(-1.25%)
Nov 11, 2015	81.75	82.74	81.40	82.05	2,902,526	+0.68(+0.84%)
Nov 10, 2015	81.26	81.73	80.50	81.36	3,470,358	-0.25(-0.30%)
Nov 09, 2015	82.12	82.33	81.06	81.61	4,120,803	-1.02(-1.24%)
Nov 06, 2015	81.74	82.64	81.53	82.64	3,091,151	+0.32(+0.39%)
Nov 05, 2015	82.14	82.57	81.73	82.32	2,799,549	+0.18(+0.22%)
Nov 04, 2015	82.39	82.81	82.01	82.13	2,442,332	-0.22(-0.27%)
Nov 03, 2015	82.61	82.80	82.15	82.36	3,104,119	-0.42(-0.51%)
Nov 02, 2015	82.06	82.91	81.84	82.78	3,081,889	+0.72(+0.87%)
Oct 30, 2015	82.07	82.63	81.79	82.06	3,679,048	+0.27(+0.33%)
Oct 29, 2015	82.03	82.51	81.31	81.79	3,938,166	-0.51(-0.62%)
Oct 28, 2015	81.45	82.36	81.21	82.30	3,166,539	+0.90(+1.10%)
Oct 27, 2015	81.51	81.83	81.07	81.40	3,086,494	-0.26(-0.32%)
Oct 26, 2015	82.17	82.17	81.48	81.67	2,393,564	-0.28(-0.34%)
Oct 23, 2015	82.09	82.48	81.12	81.94	5,171,083	+0.44(+0.54%)
Oct 22, 2015	78.88	81.76	78.88	81.51	5,557,915	+3.03(+3.86%)
Oct 21, 2015	78.56	79.39	78.05	78.48	4,582,355	+0.39(+0.50%)
Oct 20, 2015	77.23	78.53	77.23	78.09	5,851,293	+0.87(+1.13%)
Oct 19, 2015	76.91	77.49	76.68	77.22	7,485,989	+0.12(+0.15%)
Oct 16, 2015	79.46	80.13	75.75	77.10	15,915,669	-1.17(-1.49%)
Oct 15, 2015	78.53	78.53	77.40	78.27	7,573,084	+0.19(+0.24%)
Oct 14, 2015	79.35	79.46	78.06	78.07	4,469,202	-1.24(-1.56%)
Oct 13, 2015	80.00	80.32	79.23	79.31	4,606,581	-1.33(-1.66%)
Oct 12, 2015	80.48	80.79	80.12	80.65	2,217,702	+0.27(+0.34%)
Oct 09, 2015	80.35	81.13	80.26	80.38	4,167,627	+0.07(+0.09%)
Oct 08, 2015	78.72	80.57	78.69	80.31	3,882,037	+1.26(+1.59%)
Oct 07, 2015	78.69	79.56	78.47	79.05	3,754,454	+1.02(+1.30%)
Oct 06, 2015	78.17	78.73	77.99	78.03	3,279,549	-0.14(-0.17%)
Oct 05, 2015	77.14	78.61	76.99	78.17	4,664,775	+1.46(+1.91%)
Oct 02, 2015	74.19	76.76	73.90	76.71	4,804,532	+1.45(+1.93%)

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.