Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	79.38	79.60	78.95	78.97	11,033,556	-0.22(-0.28%)
Feb 26, 2015	78.10	79.49	77.98	79.19	14,846,608	+1.22(+1.57%)
Feb 25, 2015	77.76	78.03	77.16	77.97	12,569,565	+0.39(+0.51%)
Feb 24, 2015	77.23	77.85	77.04	77.58	8,551,697	+0.40(+0.52%)
Feb 23, 2015	77.61	77.63	76.88	77.18	8,928,399	-0.06(-0.08%)
Feb 20, 2015	77.18	77.32	76.35	77.24	13,091,842	+0.20(+0.26%)
Feb 19, 2015	76.46	77.14	76.20	77.04	13,107,709	+0.57(+0.74%)
Feb 18, 2015	77.04	77.22	76.03	76.47	10,297,929	-0.37(-0.48%)
Feb 17, 2015	76.04	76.87	75.83	76.84	11,276,755	+0.63(+0.82%)
Feb 13, 2015	75.31	76.21	76.21	76.21	14,579,422	+0.90(+1.20%)
Feb 12, 2015	76.88	76.92	74.32	75.31	33,768,500	-1.48(-1.93%)
Feb 11, 2015	76.85	77.11	76.46	76.79	10,687,647	+0.02(+0.03%)
Feb 10, 2015	76.65	77.04	76.06	76.77	16,045,753	+0.44(+0.57%)
Feb 09, 2015	77.31	77.31	75.81	76.33	12,873,051	-1.01(-1.31%)
Feb 06, 2015	78.12	78.38	77.14	77.34	12,046,249	-1.04(-1.33%)
Feb 05, 2015	77.70	78.46	77.62	78.38	8,673,249	+0.84(+1.09%)
Feb 04, 2015	78.12	78.38	77.28	77.54	12,429,813	-0.84(-1.07%)
Feb 03, 2015	77.57	78.46	77.36	78.38	13,075,811	+1.25(+1.62%)
Feb 02, 2015	76.88	77.15	76.03	77.14	11,751,924	+0.53(+0.69%)
Jan 30, 2015	77.71	78.03	76.57	76.61	13,955,578	-1.71(-2.19%)
Jan 29, 2015	77.66	78.38	77.01	78.32	9,894,219	+0.69(+0.89%)
Jan 28, 2015	78.40	78.74	77.60	77.63	11,833,623	-0.47(-0.60%)
Jan 27, 2015	77.90	78.62	77.21	78.10	13,280,666	-0.13(-0.17%)
Jan 26, 2015	77.88	78.38	77.43	78.23	11,715,503	+0.05(+0.06%)
Jan 23, 2015	78.75	78.77	77.99	78.19	13,236,143	-1.19(-1.50%)
Jan 22, 2015	78.33	79.43	77.70	79.38	11,812,111	+1.42(+1.83%)
Jan 21, 2015	76.93	78.11	76.81	77.96	15,296,387	+0.47(+0.60%)
Jan 20, 2015	77.69	78.07	76.70	77.49	26,752,580	-2.10(-2.64%)
Jan 16, 2015	78.08	79.59	79.59	79.59	18,420,742	+1.19(+1.51%)
Jan 15, 2015	79.56	79.56	77.99	78.41	14,161,869	-1.16(-1.45%)
Jan 14, 2015	79.46	79.89	79.19	79.56	11,617,138	-0.58(-0.73%)
Jan 13, 2015	80.66	81.34	79.75	80.14	13,274,205	+0.14(+0.17%)
Jan 12, 2015	80.46	80.95	79.79	80.01	8,939,485	-0.28(-0.34%)
Jan 09, 2015	81.47	81.47	80.14	80.28	9,626,842	-1.11(-1.36%)
Jan 08, 2015	81.14	81.47	80.90	81.39	12,970,856	+0.63(+0.79%)
Jan 07, 2015	79.49	80.96	79.42	80.76	10,367,936	+1.74(+2.21%)
Jan 06, 2015	79.82	80.32	78.75	79.01	9,709,326	-0.39(-0.49%)
Jan 05, 2015	79.93	80.12	79.32	79.40	10,556,768	-0.56(-0.70%)
Jan 02, 2015	80.37	80.75	79.66	79.96	7,525,208	-0.04(-0.05%)
Dec 31, 2014	80.79	80.00	80.00	80.00	8,107,071	-0.60(-0.75%)
Dec 30, 2014	80.65	80.94	80.37	80.60	5,714,432	+0.02(+0.03%)
Dec 29, 2014	80.05	80.86	80.03	80.58	5,586,004	+0.21(+0.26%)
Dec 26, 2014	80.38	80.86	80.09	80.37	3,857,399	+0.36(+0.45%)
Dec 24, 2014	79.85	80.01	80.01	80.01	4,464,046	+0.24(+0.30%)
Dec 23, 2014	81.60	81.79	79.50	79.78	13,308,188	-1.88(-2.30%)
Dec 22, 2014	80.86	81.73	80.84	81.66	10,612,257	+0.91(+1.13%)
Dec 19, 2014	81.57	82.16	80.71	80.75	25,037,686	-0.96(-1.18%)
Dec 18, 2014	80.80	81.72	80.13	81.71	15,336,148	+2.10(+2.63%)
Dec 17, 2014	79.00	79.94	78.57	79.62	13,332,131	+1.00(+1.27%)
Dec 16, 2014	79.16	80.49	78.41	78.61	13,348,662	-0.92(-1.15%)
Dec 15, 2014	80.15	80.37	79.28	79.53	15,818,204	-0.36(-0.45%)
Dec 12, 2014	81.59	81.76	79.86	79.89	10,894,704	-1.75(-2.15%)
Dec 11, 2014	80.98	82.09	80.60	81.64	9,299,898	+0.37(+0.45%)
Dec 10, 2014	82.32	82.59	81.21	81.28	12,308,187	-1.38(-1.68%)
Dec 09, 2014	82.79	82.98	81.77	82.66	9,411,826	-0.36(-0.43%)
Dec 08, 2014	82.94	83.30	82.73	83.02	8,497,375	+0.01(+0.01%)
Dec 05, 2014	82.26	83.19	82.03	83.01	8,430,773	+0.73(+0.88%)
Dec 04, 2014	82.69	82.85	82.15	82.29	8,759,317	-0.12(-0.15%)
Dec 03, 2014	83.04	83.38	82.35	82.41	11,708,446	-0.60(-0.73%)
Dec 02, 2014	82.60	83.03	82.24	83.01	8,083,909	+0.37(+0.44%)

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.