Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	76.96	76.29	76.29	76.29	787,400	-0.76(-0.99%)
Dec 30, 2015	77.47	77.80	76.99	77.05	496,825	-0.57(-0.73%)
Dec 29, 2015	77.12	78.61	76.90	77.62	1,311,958	+1.02(+1.33%)
Dec 28, 2015	76.87	77.19	75.78	76.60	744,252	-0.35(-0.45%)
Dec 24, 2015	77.60	76.95	76.95	76.95	638,100	-0.81(-1.04%)
Dec 23, 2015	76.74	78.57	75.99	77.76	1,801,184	+1.78(+2.34%)
Dec 22, 2015	74.57	76.38	74.52	75.98	1,944,630	+1.50(+2.01%)
Dec 21, 2015	73.16	74.88	72.84	74.48	2,236,683	+2.64(+3.67%)
Dec 18, 2015	72.73	72.93	71.81	71.84	2,193,807	-1.39(-1.90%)
Dec 17, 2015	75.16	75.46	73.20	73.23	1,395,610	-2.28(-3.02%)
Dec 16, 2015	74.73	75.65	74.34	75.51	1,035,713	+1.18(+1.59%)
Dec 15, 2015	74.66	75.06	73.81	74.33	1,379,115	+0.35(+0.47%)
Dec 14, 2015	75.31	76.02	73.10	73.98	2,238,553	-1.24(-1.65%)
Dec 11, 2015	75.62	75.82	74.50	75.22	1,542,760	-1.27(-1.66%)
Dec 10, 2015	76.55	77.20	76.04	76.49	988,308	+0.04(+0.05%)
Dec 09, 2015	75.80	77.43	75.68	76.45	1,815,106	+0.34(+0.45%)
Dec 08, 2015	75.48	76.91	75.43	76.11	1,681,712	-0.01(-0.01%)
Dec 07, 2015	76.35	76.50	75.49	76.12	1,341,301	-0.76(-0.99%)
Dec 04, 2015	76.47	77.47	76.12	76.88	1,596,200	+0.75(+0.99%)
Dec 03, 2015	78.18	78.50	75.85	76.13	2,096,145	-1.72(-2.21%)
Dec 02, 2015	79.40	79.81	77.74	77.85	1,469,885	-1.58(-1.99%)
Dec 01, 2015	79.76	80.08	78.59	79.43	1,539,273	-0.25(-0.31%)
Nov 30, 2015	79.50	80.02	78.70	79.68	1,874,402	-0.05(-0.06%)
Nov 27, 2015	80.80	81.55	79.50	79.73	1,061,879	-1.04(-1.29%)
Nov 25, 2015	78.89	80.77	80.77	80.77	3,050,800	+1.45(+1.83%)
Nov 24, 2015	75.40	80.15	75.00	79.32	7,883,652	+2.77(+3.62%)
Nov 23, 2015	75.31	77.42	75.31	76.55	3,502,201	+1.41(+1.88%)
Nov 20, 2015	74.77	75.33	74.77	75.14	2,797,484	+0.90(+1.21%)
Nov 19, 2015	74.46	74.89	74.00	74.24	2,187,783	-0.18(-0.24%)
Nov 18, 2015	74.44	74.60	73.72	74.42	4,063,115	+0.29(+0.39%)
Nov 17, 2015	75.61	76.42	73.50	74.13	2,076,258	-1.10(-1.46%)
Nov 16, 2015	74.14	75.27	73.98	75.23	1,629,362	+0.76(+1.02%)
Nov 13, 2015	75.50	75.54	73.09	74.47	3,117,914	-2.35(-3.06%)
Nov 12, 2015	78.26	78.26	76.57	76.82	1,530,239	-0.57(-0.74%)
Nov 11, 2015	79.94	79.95	77.02	77.39	1,746,628	-2.70(-3.37%)
Nov 10, 2015	79.86	80.33	78.81	80.09	1,329,714	-0.13(-0.16%)
Nov 09, 2015	81.82	81.91	79.50	80.22	1,258,501	-1.69(-2.06%)
Nov 06, 2015	82.57	83.07	80.09	81.91	1,984,293	-2.08(-2.48%)
Nov 05, 2015	82.89	84.19	82.89	83.99	1,144,036	+1.32(+1.60%)
Nov 04, 2015	83.41	83.56	82.40	82.67	914,266	-0.73(-0.88%)
Nov 03, 2015	82.44	84.01	82.28	83.40	885,015	+0.70(+0.85%)
Nov 02, 2015	82.58	83.31	81.83	82.70	1,091,422	+0.26(+0.32%)
Oct 30, 2015	81.10	82.83	80.93	82.44	1,472,252	+1.13(+1.39%)
Oct 29, 2015	80.85	82.17	80.54	81.31	1,222,997	+0.10(+0.12%)
Oct 28, 2015	79.73	81.75	79.48	81.21	1,323,973	+1.66(+2.09%)
Oct 27, 2015	78.66	79.59	78.18	79.55	1,326,951	+0.66(+0.84%)
Oct 26, 2015	78.51	78.51	77.78	78.89	1,212,407	+0.28(+0.36%)
Oct 23, 2015	79.82	79.98	77.89	78.61	1,668,558	-0.64(-0.81%)
Oct 22, 2015	79.17	79.30	78.00	79.25	1,505,231	+0.12(+0.15%)
Oct 21, 2015	80.55	80.86	78.96	79.13	726,574	-0.77(-0.96%)
Oct 20, 2015	79.76	81.05	79.74	79.90	963,101	-0.14(-0.17%)
Oct 19, 2015	78.75	80.38	78.62	80.04	1,123,729	+1.01(+1.28%)
Oct 16, 2015	79.67	79.94	78.65	79.03	1,107,536	-0.24(-0.30%)
Oct 15, 2015	78.95	79.39	78.45	79.27	1,315,693	+0.46(+0.58%)
Oct 14, 2015	79.06	79.82	77.87	78.81	868,868	+0.03(+0.04%)
Oct 13, 2015	80.05	80.28	78.69	78.78	1,237,314	-1.76(-2.19%)
Oct 12, 2015	81.39	81.70	80.20	80.54	842,621	-0.86(-1.06%)
Oct 09, 2015	81.86	82.45	80.96	81.40	818,266	-0.27(-0.33%)
Oct 08, 2015	79.76	81.91	79.64	81.67	1,035,194	+1.46(+1.82%)
Oct 07, 2015	80.81	81.99	79.51	80.21	1,140,699	+0.35(+0.44%)
Oct 06, 2015	80.15	80.54	79.39	79.86	847,847	-0.39(-0.49%)
Oct 05, 2015	78.71	80.62	78.65	80.25	1,385,221	+2.35(+3.02%)
Oct 02, 2015	75.74	77.96	75.00	77.90	992,336	+1.32(+1.72%)

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.