Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	84.66	84.97	83.08	83.11	8,794,447	-2.55(-2.97%)
Jan 29, 2015	83.69	85.76	83.18	85.66	8,203,188	+2.29(+2.75%)
Jan 28, 2015	83.82	85.51	83.26	83.37	6,177,900	-0.33(-0.40%)
Jan 27, 2015	83.40	84.22	83.10	83.70	5,787,389	-0.96(-1.13%)
Jan 26, 2015	83.86	84.77	83.62	84.66	5,266,256	+0.79(+0.94%)
Jan 23, 2015	84.54	84.75	83.82	83.87	5,120,885	-0.56(-0.66%)
Jan 22, 2015	83.08	84.62	82.41	84.43	7,292,068	+2.02(+2.45%)
Jan 21, 2015	82.02	82.83	81.58	82.40	7,411,502	+0.22(+0.27%)
Jan 20, 2015	83.45	83.54	81.47	82.18	6,703,319	-0.69(-0.84%)
Jan 16, 2015	80.28	83.03	79.79	82.87	8,045,518	+2.48(+3.08%)
Jan 15, 2015	81.70	82.50	80.25	80.40	8,661,747	-1.30(-1.59%)
Jan 14, 2015	81.52	82.31	81.09	81.70	6,764,782	-0.87(-1.05%)
Jan 13, 2015	83.90	84.40	82.10	82.56	6,778,053	-0.55(-0.66%)
Jan 12, 2015	83.71	83.81	82.83	83.11	6,272,782	-0.37(-0.45%)
Jan 09, 2015	85.07	85.07	83.43	83.49	7,183,366	-1.46(-1.71%)
Jan 08, 2015	83.87	85.16	83.59	84.94	8,125,451	+1.84(+2.21%)
Jan 07, 2015	81.42	83.15	81.18	83.11	6,394,770	+2.75(+3.43%)
Jan 06, 2015	81.24	81.24	79.87	80.35	6,172,411	-0.25(-0.31%)
Jan 05, 2015	81.81	81.81	80.22	80.60	7,385,060	-1.73(-2.10%)
Jan 02, 2015	83.70	84.10	81.72	82.33	5,433,560	-1.23(-1.47%)
Dec 31, 2014	83.38	83.55	83.55	83.55	7,314,014	+0.56(+0.67%)
Dec 30, 2014	83.13	83.37	82.66	82.99	3,678,309	-0.21(-0.25%)
Dec 29, 2014	82.44	83.42	82.19	83.20	4,388,054	+0.62(+0.75%)
Dec 26, 2014	82.76	83.03	82.37	82.58	3,260,067	+0.15(+0.18%)
Dec 24, 2014	82.82	82.43	82.43	82.43	2,285,315	-0.16(-0.19%)
Dec 23, 2014	82.51	82.94	82.24	82.59	5,110,512	+0.21(+0.25%)
Dec 22, 2014	81.39	82.44	81.37	82.38	6,763,456	+1.25(+1.54%)
Dec 19, 2014	80.33	81.19	80.24	81.13	15,705,236	+1.00(+1.25%)
Dec 18, 2014	79.87	80.14	79.04	80.13	8,273,447	+1.38(+1.75%)
Dec 17, 2014	77.68	78.91	77.28	78.75	7,653,428	+1.50(+1.94%)
Dec 16, 2014	79.10	79.78	77.20	77.25	9,839,080	-2.38(-2.99%)
Dec 15, 2014	79.60	80.58	79.03	79.63	6,880,039	+0.21(+0.27%)
Dec 12, 2014	79.35	80.59	79.11	79.42	7,519,477	-0.39(-0.49%)
Dec 11, 2014	79.02	80.71	78.92	79.81	8,623,230	+1.06(+1.34%)
Dec 10, 2014	79.09	79.78	78.66	78.75	6,730,234	-0.56(-0.70%)
Dec 09, 2014	79.35	79.58	78.47	79.31	6,634,301	-0.63(-0.79%)
Dec 08, 2014	79.36	80.35	79.32	79.94	8,322,536	+0.63(+0.79%)
Dec 05, 2014	78.62	79.34	78.53	79.31	5,840,919	+0.55(+0.70%)
Dec 04, 2014	78.12	78.89	77.83	78.76	6,567,416	+0.29(+0.37%)
Dec 03, 2014	78.08	78.59	78.04	78.47	5,476,432	+0.34(+0.44%)
Dec 02, 2014	78.50	78.80	78.00	78.13	5,876,683	-0.20(-0.25%)
Dec 01, 2014	78.81	78.91	77.88	78.33	5,541,097	-0.41(-0.52%)
Nov 28, 2014	77.68	79.06	77.63	78.74	4,173,104	+1.35(+1.74%)
Nov 26, 2014	76.89	77.39	77.39	77.39	5,475,985	+0.55(+0.71%)
Nov 25, 2014	78.14	78.32	76.37	76.85	10,088,687	-1.10(-1.41%)
Nov 24, 2014	78.17	78.35	77.81	77.95	6,337,457	+0.09(+0.12%)
Nov 21, 2014	78.41	78.50	77.49	77.85	8,592,675	+0.56(+0.73%)
Nov 20, 2014	76.11	77.61	76.06	77.29	6,259,252	+0.69(+0.90%)
Nov 19, 2014	76.48	77.09	76.05	76.60	8,622,743	+0.57(+0.75%)
Nov 18, 2014	76.96	77.40	68.74	76.03	13,108,864	-1.62(-2.09%)
Nov 17, 2014	77.77	78.38	77.47	77.66	10,824,330	-0.17(-0.21%)
Nov 14, 2014	78.35	78.42	77.65	77.82	5,157,317	-0.60(-0.77%)
Nov 13, 2014	78.35	78.71	77.90	78.42	4,017,769	+0.40(+0.52%)
Nov 12, 2014	77.87	78.19	77.32	78.02	5,843,950	+0.28(+0.36%)
Nov 11, 2014	78.00	78.23	77.54	77.74	4,820,191	-0.02(-0.02%)
Nov 10, 2014	77.35	77.77	76.84	77.76	4,622,959	+0.40(+0.52%)
Nov 07, 2014	76.97	77.43	76.60	77.36	4,329,334	+0.29(+0.37%)
Nov 06, 2014	76.33	77.24	76.06	77.07	5,069,667	+1.20(+1.58%)
Nov 05, 2014	76.52	76.72	75.37	75.87	6,314,967	-0.14(-0.19%)
Nov 04, 2014	76.10	76.19	75.41	76.02	6,753,050	-0.10(-0.14%)

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.