Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	78.70	78.97	77.75	77.75	1,963,464	-0.85(-1.08%)
Feb 26, 2016	78.53	79.04	78.19	78.61	1,065,675	+0.43(+0.55%)
Feb 25, 2016	77.34	78.19	76.89	78.18	993,462	+1.11(+1.44%)
Feb 24, 2016	76.20	77.22	76.20	77.07	1,449,694	+0.10(+0.13%)
Feb 23, 2016	77.36	78.12	76.47	76.97	1,067,626	-0.42(-0.54%)
Feb 22, 2016	76.60	77.44	76.60	77.39	1,042,369	+1.74(+2.29%)
Feb 19, 2016	76.04	76.14	75.30	75.65	1,959,810	-0.50(-0.66%)
Feb 18, 2016	76.39	76.76	75.65	76.15	1,578,302	-0.37(-0.48%)
Feb 17, 2016	77.09	77.31	75.85	76.52	1,587,744	+0.07(+0.10%)
Feb 16, 2016	76.62	77.24	76.21	76.45	2,129,597	+1.00(+1.32%)
Feb 12, 2016	75.11	75.46	75.46	75.46	1,690,346	+1.33(+1.80%)
Feb 11, 2016	73.81	74.82	72.96	74.12	2,215,331	-0.93(-1.24%)
Feb 10, 2016	74.78	75.76	74.55	75.05	2,339,758	+0.53(+0.71%)
Feb 09, 2016	73.65	75.06	73.65	74.53	1,657,792	+0.17(+0.23%)
Feb 08, 2016	75.66	75.85	73.51	74.35	2,562,689	-2.33(-3.03%)
Feb 05, 2016	78.63	79.06	76.62	76.68	2,363,831	-2.35(-2.98%)
Feb 04, 2016	78.21	80.79	78.12	79.03	2,512,357	+0.49(+0.63%)
Feb 03, 2016	77.64	78.66	75.97	78.54	2,297,321	+2.10(+2.74%)
Feb 02, 2016	77.48	78.00	76.15	76.44	2,445,108	-1.04(-1.35%)
Feb 01, 2016	76.90	77.87	75.66	77.49	2,876,019	-0.09(-0.12%)
Jan 29, 2016	75.61	77.58	75.61	77.58	4,967,157	+2.07(+2.74%)
Jan 28, 2016	74.23	76.93	73.20	75.51	6,152,150	-3.54(-4.47%)
Jan 27, 2016	79.03	81.04	78.66	79.04	2,335,800	-0.08(-0.10%)
Jan 26, 2016	77.59	79.41	77.50	79.12	1,411,368	+2.15(+2.79%)
Jan 25, 2016	76.84	77.82	76.40	76.98	2,105,339	-0.31(-0.40%)
Jan 22, 2016	77.68	78.47	76.17	77.29	2,046,652	+0.94(+1.23%)
Jan 21, 2016	77.02	78.08	76.05	76.35	2,345,068	-0.67(-0.88%)
Jan 20, 2016	77.54	78.10	74.34	77.03	2,444,657	-1.64(-2.09%)
Jan 19, 2016	79.65	79.68	78.08	78.67	1,410,536	-0.02(-0.03%)
Jan 15, 2016	78.21	78.70	78.70	78.70	1,966,760	-1.74(-2.17%)
Jan 14, 2016	79.46	80.90	78.36	80.44	1,607,801	+1.31(+1.65%)
Jan 13, 2016	80.91	81.55	79.03	79.13	1,446,834	-1.38(-1.72%)
Jan 12, 2016	79.95	80.89	79.35	80.51	1,825,395	+1.33(+1.68%)
Jan 11, 2016	79.67	79.81	78.39	79.18	1,167,558	-0.12(-0.16%)
Jan 08, 2016	81.07	81.35	79.17	79.30	2,406,064	-1.62(-2.00%)
Jan 07, 2016	81.51	82.54	80.82	80.92	1,750,010	-2.37(-2.84%)
Jan 06, 2016	83.33	84.56	82.91	83.29	1,685,395	-1.17(-1.38%)
Jan 05, 2016	86.47	86.84	84.24	84.46	3,101,490	-1.78(-2.06%)
Jan 04, 2016	86.29	86.34	85.24	86.24	1,586,380	-1.53(-1.74%)
Dec 31, 2015	87.83	87.77	87.77	87.77	774,519	-0.41(-0.47%)
Dec 30, 2015	88.83	89.20	88.16	88.18	768,898	-0.57(-0.64%)
Dec 29, 2015	88.67	89.02	87.89	88.74	1,204,369	+0.76(+0.87%)
Dec 28, 2015	87.82	88.42	87.32	87.98	1,328,618	+0.03(+0.04%)
Dec 24, 2015	87.86	87.95	87.95	87.95	411,520	-0.09(-0.10%)
Dec 23, 2015	87.32	88.25	86.96	88.04	1,414,018	+1.09(+1.25%)
Dec 22, 2015	86.34	87.28	85.59	86.95	1,122,239	+0.95(+1.11%)
Dec 21, 2015	86.61	86.74	85.01	86.00	1,974,130	+0.02(+0.02%)
Dec 18, 2015	88.41	88.41	85.82	85.98	4,066,575	-2.45(-2.77%)
Dec 17, 2015	90.15	90.32	88.37	88.43	2,134,865	-1.53(-1.70%)
Dec 16, 2015	88.99	90.05	88.72	89.96	1,451,024	+1.55(+1.76%)
Dec 15, 2015	90.06	90.06	88.14	88.41	1,843,343	-1.00(-1.12%)
Dec 14, 2015	88.24	89.45	88.13	89.41	1,889,087	+1.42(+1.62%)
Dec 11, 2015	88.28	88.62	87.65	87.99	1,846,930	-1.29(-1.45%)
Dec 10, 2015	88.97	89.86	88.83	89.28	1,467,463	+0.39(+0.44%)
Dec 09, 2015	89.34	90.21	88.69	88.88	2,003,966	-1.03(-1.14%)
Dec 08, 2015	89.58	90.49	89.50	89.91	1,352,542	-0.68(-0.75%)
Dec 07, 2015	90.13	90.79	89.90	90.59	1,323,222	+0.09(+0.10%)
Dec 04, 2015	89.16	90.58	89.09	90.50	1,656,618	+1.46(+1.63%)
Dec 03, 2015	90.24	90.42	88.59	89.05	1,370,076	-0.89(-0.99%)
Dec 02, 2015	90.39	90.53	89.81	89.94	1,803,633	-0.19(-0.21%)

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.