Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	72.08	74.76	71.89	74.74	2,653,484	+3.08(+4.29%)
Jan 28, 2016	74.86	76.62	67.11	71.66	6,021,245	-3.45(-4.60%)
Jan 27, 2016	75.72	78.09	74.80	75.12	2,783,652	-1.03(-1.35%)
Jan 26, 2016	75.03	76.63	74.58	76.15	2,368,691	+1.68(+2.26%)
Jan 25, 2016	76.16	76.80	74.22	74.47	1,827,960	-2.42(-3.14%)
Jan 22, 2016	75.97	77.18	75.92	76.88	1,680,766	+2.21(+2.96%)
Jan 21, 2016	75.93	76.84	74.56	74.67	1,766,745	-0.86(-1.14%)
Jan 20, 2016	74.87	76.35	73.38	75.53	1,692,002	-0.77(-1.00%)
Jan 19, 2016	78.00	78.00	75.60	76.30	1,323,140	-0.24(-0.31%)
Jan 15, 2016	77.30	76.54	76.54	76.54	1,792,427	-1.86(-2.38%)
Jan 14, 2016	76.63	79.31	75.33	78.40	1,861,905	+2.21(+2.90%)
Jan 13, 2016	79.43	79.53	76.06	76.19	2,440,813	-3.08(-3.89%)
Jan 12, 2016	79.82	79.96	78.09	79.27	1,251,506	+0.40(+0.51%)
Jan 11, 2016	79.18	79.30	77.58	78.87	2,278,494	+0.59(+0.76%)
Jan 08, 2016	80.72	81.92	78.12	78.28	1,857,219	-1.81(-2.25%)
Jan 07, 2016	80.80	81.96	79.80	80.08	1,969,993	-2.62(-3.17%)
Jan 06, 2016	84.28	84.28	82.38	82.70	2,108,861	-2.91(-3.40%)
Jan 05, 2016	86.16	86.96	85.04	85.61	976,659	-0.34(-0.39%)
Jan 04, 2016	85.69	86.01	84.62	85.95	1,087,010	-1.79(-2.04%)
Dec 31, 2015	87.81	87.74	87.74	87.74	885,661	-0.72(-0.81%)
Dec 30, 2015	89.15	89.73	88.22	88.46	691,052	-1.06(-1.19%)
Dec 29, 2015	89.50	90.50	89.24	89.52	815,907	+0.64(+0.72%)
Dec 28, 2015	88.88	88.98	88.23	88.88	678,195	-0.12(-0.13%)
Dec 24, 2015	89.28	88.99	88.99	88.99	445,377	-0.61(-0.68%)
Dec 23, 2015	88.60	89.67	88.05	89.60	1,007,425	+1.25(+1.41%)
Dec 22, 2015	87.48	88.83	82.51	88.36	1,402,870	+1.43(+1.65%)
Dec 21, 2015	85.71	86.96	85.37	86.92	1,253,839	+1.94(+2.28%)
Dec 18, 2015	85.93	86.06	84.63	84.99	3,028,576	-1.67(-1.92%)
Dec 17, 2015	88.95	89.03	86.41	86.65	1,158,665	-2.03(-2.29%)
Dec 16, 2015	88.20	89.02	86.26	88.68	1,648,883	+1.39(+1.59%)
Dec 15, 2015	87.53	88.38	87.19	87.29	1,609,098	+0.76(+0.88%)
Dec 14, 2015	86.77	87.92	84.99	86.54	2,318,589	-0.16(-0.18%)
Dec 11, 2015	88.22	88.51	86.11	86.69	2,466,038	-3.00(-3.35%)
Dec 10, 2015	89.69	90.86	89.38	89.69	1,514,832	-0.03(-0.04%)
Dec 09, 2015	91.17	92.22	89.27	89.73	953,057	-2.26(-2.46%)
Dec 08, 2015	92.77	93.45	91.52	91.99	1,474,495	-1.43(-1.54%)
Dec 07, 2015	94.39	95.05	92.91	93.42	953,170	-1.34(-1.42%)
Dec 04, 2015	91.98	94.96	91.77	94.76	1,288,221	+3.00(+3.27%)
Dec 03, 2015	93.49	93.77	91.39	91.76	1,226,068	-1.40(-1.50%)
Dec 02, 2015	94.42	95.05	92.97	93.17	1,146,890	-1.33(-1.40%)
Dec 01, 2015	93.69	94.63	93.37	94.49	1,082,289	+1.37(+1.47%)
Nov 30, 2015	93.67	94.16	93.00	93.12	1,450,899	-0.46(-0.49%)
Nov 27, 2015	93.08	93.82	92.83	93.59	411,201	+0.40(+0.43%)
Nov 25, 2015	93.15	93.18	93.18	93.18	721,313	+0.35(+0.37%)
Nov 24, 2015	93.15	93.32	91.80	92.84	1,426,557	-0.84(-0.90%)
Nov 23, 2015	94.53	94.93	93.62	93.68	1,046,811	-0.72(-0.76%)
Nov 20, 2015	94.77	95.33	94.21	94.39	991,895	-0.40(-0.42%)
Nov 19, 2015	95.28	95.48	94.49	94.79	882,329	-0.41(-0.43%)
Nov 18, 2015	93.74	95.33	93.74	95.20	1,322,569	+2.06(+2.21%)
Nov 17, 2015	93.63	94.10	92.90	93.14	1,082,275	-0.41(-0.44%)
Nov 16, 2015	92.45	93.59	92.00	93.55	1,134,419	+0.81(+0.87%)
Nov 13, 2015	93.63	94.25	92.46	92.74	1,284,016	-1.04(-1.11%)
Nov 12, 2015	94.90	95.02	93.78	93.78	892,754	-1.90(-1.98%)
Nov 11, 2015	96.78	96.78	95.47	95.68	793,796	-0.41(-0.43%)
Nov 10, 2015	96.35	96.94	95.41	96.09	860,341	-0.69(-0.72%)
Nov 09, 2015	98.42	98.78	96.30	96.78	853,948	-1.56(-1.58%)
Nov 06, 2015	98.01	99.18	96.65	98.34	1,670,341	+1.84(+1.91%)
Nov 05, 2015	95.58	96.65	95.51	96.50	908,558	+0.96(+1.00%)
Nov 04, 2015	97.24	97.50	95.44	95.55	1,216,211	-1.57(-1.62%)
Nov 03, 2015	96.06	97.57	95.98	97.12	1,307,594	+0.49(+0.50%)

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.