Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	85.86	86.49	84.88	85.03	4,955,871	-1.07(-1.24%)
Feb 26, 2015	87.63	87.73	85.90	86.09	6,005,479	-1.33(-1.52%)
Feb 25, 2015	86.84	87.51	86.22	87.42	6,512,116	+1.27(+1.48%)
Feb 24, 2015	85.42	86.46	85.13	86.15	5,870,747	+0.19(+0.22%)
Feb 23, 2015	85.77	85.98	84.85	85.96	4,575,335	+0.31(+0.36%)
Feb 20, 2015	83.98	85.79	83.85	85.65	6,653,250	+1.50(+1.78%)
Feb 19, 2015	82.68	84.37	82.62	84.15	5,587,733	+1.39(+1.68%)
Feb 18, 2015	82.56	82.87	81.93	82.76	3,152,444	+0.20(+0.24%)
Feb 17, 2015	82.95	83.18	82.30	82.56	5,388,508	+0.36(+0.44%)
Feb 13, 2015	82.86	82.21	82.21	82.21	5,841,663	-0.36(-0.43%)
Feb 12, 2015	80.59	83.00	80.48	82.56	7,476,270	+2.89(+3.62%)
Feb 11, 2015	79.46	79.98	79.19	79.68	4,294,340	+0.22(+0.27%)
Feb 10, 2015	80.35	80.36	79.14	79.46	4,707,470	-0.34(-0.43%)
Feb 09, 2015	79.22	80.03	78.88	79.80	4,188,195	+0.41(+0.51%)
Feb 06, 2015	80.77	80.91	79.20	79.39	5,873,501	-1.57(-1.93%)
Feb 05, 2015	79.79	81.05	79.24	80.96	5,751,670	+1.55(+1.95%)
Feb 04, 2015	79.17	80.16	78.79	79.41	5,219,758	+0.35(+0.44%)
Feb 03, 2015	78.56	79.13	77.77	79.06	8,999,988	+0.78(+1.00%)
Feb 02, 2015	77.08	78.52	76.02	78.28	11,210,339	+0.90(+1.16%)
Jan 30, 2015	79.27	80.00	76.87	77.39	14,132,558	+0.61(+0.80%)
Jan 29, 2015	75.75	76.93	75.33	76.77	6,637,409	+0.60(+0.79%)
Jan 28, 2015	78.61	78.82	76.10	76.17	5,370,192	-0.97(-1.26%)
Jan 27, 2015	77.93	78.12	76.38	77.14	5,815,606	-1.73(-2.19%)
Jan 26, 2015	79.53	79.90	78.18	78.87	5,766,803	-0.75(-0.94%)
Jan 23, 2015	79.51	80.03	79.06	79.61	5,313,077	+0.01(+0.01%)
Jan 22, 2015	78.64	79.74	77.83	79.60	5,083,223	+0.62(+0.79%)
Jan 21, 2015	79.04	79.57	78.58	78.98	3,814,421	-0.51(-0.64%)
Jan 20, 2015	79.61	80.08	78.48	79.49	3,753,248	+0.43(+0.55%)
Jan 16, 2015	77.40	79.11	77.20	79.06	5,049,629	+1.46(+1.88%)
Jan 15, 2015	79.06	79.37	77.53	77.59	4,589,216	-1.14(-1.45%)
Jan 14, 2015	77.36	78.75	77.21	78.73	5,389,217	-0.08(-0.11%)
Jan 13, 2015	79.33	80.41	78.06	78.82	4,479,710	+0.18(+0.23%)
Jan 12, 2015	79.63	80.05	78.22	78.64	4,271,922	-1.02(-1.28%)
Jan 09, 2015	81.10	81.13	79.62	79.66	4,857,250	-1.03(-1.27%)
Jan 08, 2015	80.37	80.77	80.22	80.69	5,484,737	+1.24(+1.56%)
Jan 07, 2015	79.34	79.51	78.37	79.45	6,197,668	+1.22(+1.56%)
Jan 06, 2015	78.77	78.88	77.02	78.23	8,168,693	-0.17(-0.22%)
Jan 05, 2015	80.31	80.36	78.20	78.40	6,841,073	-2.27(-2.81%)
Jan 02, 2015	81.61	82.26	79.96	80.67	4,786,247	-0.45(-0.56%)
Dec 31, 2014	82.09	81.12	81.12	81.12	3,039,310	-0.76(-0.93%)
Dec 30, 2014	82.25	82.62	81.45	81.89	2,647,722	-0.67(-0.81%)
Dec 29, 2014	82.52	83.32	82.39	82.56	2,523,648	-0.08(-0.10%)
Dec 26, 2014	82.76	82.92	82.41	82.64	1,602,007	+0.00(+0.00%)
Dec 24, 2014	82.58	82.64	82.64	82.64	1,295,187	+0.13(+0.16%)
Dec 23, 2014	82.35	82.72	81.68	82.51	2,920,803	+0.75(+0.92%)
Dec 22, 2014	81.68	81.89	81.17	81.76	2,720,580	+0.37(+0.45%)
Dec 19, 2014	81.90	82.19	81.10	81.39	6,650,605	-0.45(-0.55%)
Dec 18, 2014	81.09	81.84	80.41	81.84	6,835,085	+2.06(+2.58%)
Dec 17, 2014	77.95	79.91	77.58	79.78	6,822,325	+1.97(+2.53%)
Dec 16, 2014	78.83	80.00	77.26	77.81	7,402,769	-1.85(-2.33%)
Dec 15, 2014	80.16	80.31	78.66	79.67	5,227,568	+0.45(+0.57%)
Dec 12, 2014	81.51	82.22	79.19	79.21	7,059,336	-3.35(-4.06%)
Dec 11, 2014	81.69	83.03	81.68	82.57	4,331,487	+1.28(+1.58%)
Dec 10, 2014	82.41	82.89	81.17	81.29	3,488,746	-1.42(-1.72%)
Dec 09, 2014	81.51	82.90	81.35	82.71	3,973,647	-0.19(-0.23%)
Dec 08, 2014	83.84	84.32	82.74	82.90	4,751,576	-0.98(-1.17%)
Dec 05, 2014	84.62	84.62	83.70	83.87	3,972,039	+0.29(+0.35%)
Dec 04, 2014	83.22	84.21	82.99	83.58	3,746,976	+0.42(+0.51%)
Dec 03, 2014	83.06	84.03	82.56	83.16	6,463,546	+0.59(+0.72%)
Dec 02, 2014	82.77	82.81	81.48	82.57	5,788,886	+0.22(+0.26%)

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.