Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	82.97	83.20	81.80	82.20	632,951	-0.60(-0.72%)
Feb 26, 2015	84.18	84.28	82.52	82.80	396,760	-1.48(-1.76%)
Feb 25, 2015	82.31	85.09	82.31	84.28	605,227	+1.35(+1.63%)
Feb 24, 2015	82.68	83.04	82.25	82.93	383,397	+0.32(+0.39%)
Feb 23, 2015	83.49	83.63	81.74	82.61	652,542	-0.90(-1.08%)
Feb 20, 2015	81.34	83.60	81.31	83.51	622,035	+1.85(+2.27%)
Feb 19, 2015	79.08	82.50	79.00	81.66	690,776	+1.45(+1.81%)
Feb 18, 2015	79.55	80.37	79.29	80.21	463,779	-0.09(-0.11%)
Feb 17, 2015	80.11	81.13	78.81	80.30	639,977	-0.11(-0.14%)
Feb 13, 2015	82.44	80.41	80.41	80.41	620,500	-0.86(-1.06%)
Feb 12, 2015	80.52	81.76	80.05	81.27	320,553	+1.40(+1.75%)
Feb 11, 2015	81.27	81.98	79.79	79.87	379,358	-2.13(-2.60%)
Feb 10, 2015	81.83	82.32	80.98	82.00	391,951	+0.47(+0.58%)
Feb 09, 2015	83.07	83.76	81.02	81.53	534,169	-1.47(-1.77%)
Feb 06, 2015	82.54	83.09	81.36	83.00	571,011	+0.38(+0.46%)
Feb 05, 2015	83.57	83.70	80.04	82.62	1,083,375	+0.99(+1.21%)
Feb 04, 2015	81.10	82.15	80.59	81.63	617,790	-0.48(-0.58%)
Feb 03, 2015	79.82	82.96	79.44	82.11	729,280	+2.72(+3.43%)
Feb 02, 2015	77.87	79.86	76.63	79.39	1,365,053	+1.87(+2.41%)
Jan 30, 2015	77.05	78.84	77.05	77.52	669,691	+0.22(+0.28%)
Jan 29, 2015	78.27	78.66	76.25	77.30	610,805	-0.73(-0.94%)
Jan 28, 2015	79.59	79.99	77.83	78.03	522,678	-1.45(-1.82%)
Jan 27, 2015	79.88	80.88	78.99	79.48	517,787	-1.19(-1.48%)
Jan 26, 2015	81.23	81.83	80.33	80.67	457,853	-0.15(-0.19%)
Jan 23, 2015	80.17	81.90	79.89	80.82	435,290	+0.64(+0.80%)
Jan 22, 2015	80.96	82.00	79.57	80.18	742,491	-0.30(-0.37%)
Jan 21, 2015	78.90	80.97	78.56	80.48	851,427	+1.78(+2.26%)
Jan 20, 2015	78.43	79.51	77.19	78.70	701,837	+0.27(+0.34%)
Jan 16, 2015	75.75	78.70	75.75	78.43	770,389	+2.68(+3.54%)
Jan 15, 2015	75.43	76.81	75.00	75.75	616,614	+0.32(+0.42%)
Jan 14, 2015	74.00	75.66	72.90	75.43	1,138,314	+0.54(+0.72%)
Jan 13, 2015	77.30	78.55	74.18	74.89	904,475	-2.54(-3.28%)
Jan 12, 2015	78.83	79.22	76.55	77.43	862,675	-1.44(-1.83%)
Jan 09, 2015	78.84	79.72	78.26	78.87	778,763	+0.03(+0.04%)
Jan 08, 2015	78.95	79.94	78.27	78.84	1,023,904	+0.69(+0.88%)
Jan 07, 2015	79.86	80.50	78.01	78.15	852,363	-1.20(-1.51%)
Jan 06, 2015	80.20	81.53	78.01	79.35	882,350	-0.85(-1.06%)
Jan 05, 2015	83.48	84.49	80.15	80.20	1,133,195	-4.52(-5.34%)
Jan 02, 2015	82.74	85.85	82.61	84.72	672,856	+2.06(+2.49%)
Dec 31, 2014	84.24	82.66	82.66	82.66	998,500	-1.85(-2.19%)
Dec 30, 2014	85.10	85.71	83.85	84.51	694,294	-0.91(-1.07%)
Dec 29, 2014	85.10	86.71	85.10	85.42	504,637	+0.31(+0.36%)
Dec 26, 2014	85.75	85.96	84.44	85.11	302,945	-0.63(-0.73%)
Dec 24, 2014	85.17	85.74	85.74	85.74	342,000	+0.15(+0.18%)
Dec 23, 2014	83.78	85.97	83.43	85.59	589,781	+2.21(+2.65%)
Dec 22, 2014	81.78	83.50	80.79	83.38	877,363	+0.77(+0.93%)
Dec 19, 2014	80.62	82.98	80.10	82.61	1,660,980	+1.98(+2.46%)
Dec 18, 2014	83.26	83.30	78.72	80.63	979,317	+1.30(+1.64%)
Dec 17, 2014	75.82	79.75	75.74	79.33	1,015,624	+3.53(+4.66%)
Dec 16, 2014	76.20	77.99	73.80	75.80	1,517,372	-0.77(-1.01%)
Dec 15, 2014	78.59	79.64	75.51	76.57	945,349	-0.87(-1.12%)
Dec 12, 2014	77.30	78.96	76.25	77.44	832,683	-1.02(-1.30%)
Dec 11, 2014	77.52	80.49	77.50	78.46	716,293	+0.54(+0.69%)
Dec 10, 2014	78.85	78.85	76.11	77.92	1,066,567	-1.33(-1.68%)
Dec 09, 2014	76.29	80.11	75.51	79.25	987,750	+2.50(+3.26%)
Dec 08, 2014	79.94	80.27	75.51	76.75	1,104,551	-4.17(-5.15%)
Dec 05, 2014	82.79	82.79	80.74	80.92	604,466	-1.62(-1.96%)
Dec 04, 2014	80.45	82.55	80.37	82.54	963,015	+1.90(+2.36%)
Dec 03, 2014	79.99	82.17	79.98	80.64	1,026,375	+0.62(+0.77%)
Dec 02, 2014	78.66	81.58	78.53	80.02	1,440,150	+0.89(+1.12%)

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.