Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	82.69	82.17	82.17	82.17	5,741,002	-0.85(-1.02%)
Dec 30, 2015	83.28	83.47	82.82	83.02	4,809,735	-0.20(-0.24%)
Dec 29, 2015	82.67	83.34	82.67	83.22	5,287,699	+0.65(+0.78%)
Dec 28, 2015	82.54	82.77	82.34	82.57	5,078,918	-0.40(-0.48%)
Dec 24, 2015	82.49	82.97	82.97	82.97	3,183,015	+0.18(+0.22%)
Dec 23, 2015	82.48	82.93	82.19	82.79	6,914,768	+0.62(+0.76%)
Dec 22, 2015	81.52	82.30	80.92	82.16	6,977,034	+0.90(+1.11%)
Dec 21, 2015	81.87	82.33	80.68	81.26	10,402,879	-0.30(-0.36%)
Dec 18, 2015	82.46	82.46	81.56	81.56	18,708,354	-1.35(-1.63%)
Dec 17, 2015	84.12	84.20	82.90	82.91	10,926,271	-1.29(-1.53%)
Dec 16, 2015	83.71	84.39	82.81	84.20	10,222,457	+0.90(+1.08%)
Dec 15, 2015	82.12	83.75	82.12	83.30	11,604,391	+1.58(+1.94%)
Dec 14, 2015	81.31	81.77	80.62	81.72	13,301,314	+0.38(+0.46%)
Dec 11, 2015	81.89	81.89	81.14	81.34	9,746,113	-0.77(-0.94%)
Dec 10, 2015	81.84	82.67	81.44	82.11	8,096,276	+0.39(+0.48%)
Dec 09, 2015	81.71	82.67	81.33	81.72	9,934,196	-0.22(-0.26%)
Dec 08, 2015	82.38	82.59	81.52	81.93	10,006,993	-0.72(-0.87%)
Dec 07, 2015	82.08	82.79	82.08	82.65	9,079,038	+0.30(+0.36%)
Dec 04, 2015	81.12	82.40	81.02	82.36	9,807,165	+1.73(+2.14%)
Dec 03, 2015	81.81	81.89	80.24	80.63	15,011,576	-1.01(-1.23%)
Dec 02, 2015	82.00	82.34	81.59	81.64	8,279,739	-0.25(-0.30%)
Dec 01, 2015	81.38	81.99	80.89	81.88	9,432,898	+0.90(+1.11%)
Nov 30, 2015	81.98	81.98	80.99	80.99	11,218,435	-0.90(-1.10%)
Nov 27, 2015	81.82	82.09	81.43	81.89	2,942,353	+0.33(+0.40%)
Nov 25, 2015	81.73	81.56	81.56	81.56	6,751,297	-0.06(-0.08%)
Nov 24, 2015	81.44	82.23	81.44	81.63	9,365,889	-0.58(-0.71%)
Nov 23, 2015	81.91	82.40	81.75	82.21	8,413,314	+0.23(+0.28%)
Nov 20, 2015	81.99	82.24	81.76	81.98	9,589,818	+0.59(+0.73%)
Nov 19, 2015	81.52	81.54	81.05	81.39	6,499,807	-0.14(-0.18%)
Nov 18, 2015	80.63	81.63	80.45	81.53	8,984,514	+0.93(+1.15%)
Nov 17, 2015	80.48	80.77	80.11	80.60	6,452,406	+0.22(+0.28%)
Nov 16, 2015	79.71	80.44	79.44	80.38	7,246,223	+1.06(+1.34%)
Nov 13, 2015	79.44	80.15	79.20	79.32	10,725,880	-0.31(-0.39%)
Nov 12, 2015	80.32	80.69	79.59	79.63	8,712,413	-1.26(-1.56%)
Nov 11, 2015	80.82	81.28	80.60	80.89	7,914,197	+0.33(+0.40%)
Nov 10, 2015	80.21	80.81	79.95	80.56	6,439,661	+0.48(+0.60%)
Nov 09, 2015	80.51	80.67	79.85	80.08	8,339,649	-0.86(-1.06%)
Nov 06, 2015	80.66	80.94	80.09	80.94	7,834,058	-0.33(-0.40%)
Nov 05, 2015	81.20	81.39	80.54	81.26	8,242,628	+0.31(+0.38%)
Nov 04, 2015	80.92	81.31	80.75	80.95	7,042,190	-0.02(-0.02%)
Nov 03, 2015	80.87	81.23	80.29	80.97	7,843,996	-0.17(-0.21%)
Nov 02, 2015	80.35	81.27	80.08	81.13	7,930,794	+0.91(+1.13%)
Oct 30, 2015	80.63	81.09	80.21	80.23	13,247,949	-0.27(-0.34%)
Oct 29, 2015	79.78	80.63	79.51	80.50	7,984,657	+0.71(+0.89%)
Oct 28, 2015	79.77	79.79	79.01	79.79	9,137,538	+0.23(+0.29%)
Oct 27, 2015	79.35	80.13	79.17	79.56	11,186,303	+0.20(+0.25%)
Oct 26, 2015	79.45	79.63	79.01	79.36	9,522,034	-0.29(-0.37%)
Oct 23, 2015	79.32	80.11	79.04	79.66	11,558,681	+0.62(+0.78%)
Oct 22, 2015	77.70	79.26	77.13	79.04	12,451,473	+1.51(+1.95%)
Oct 21, 2015	77.54	78.00	77.08	77.53	8,932,375	+0.03(+0.04%)
Oct 20, 2015	77.78	78.02	77.27	77.50	7,608,244	-0.28(-0.36%)
Oct 19, 2015	77.86	77.98	77.27	77.78	10,987,674	-0.24(-0.31%)
Oct 16, 2015	77.72	78.07	77.35	78.01	11,957,093	+0.87(+1.12%)
Oct 15, 2015	75.44	77.31	75.33	77.15	12,040,752	+2.08(+2.77%)
Oct 14, 2015	75.61	76.20	74.74	75.07	11,184,649	-0.73(-0.96%)
Oct 13, 2015	75.27	76.42	74.89	75.80	16,070,662	-0.43(-0.56%)
Oct 12, 2015	75.50	76.61	75.42	76.23	11,278,627	+0.49(+0.65%)
Oct 09, 2015	75.55	76.20	75.26	75.73	10,401,136	+0.23(+0.30%)
Oct 08, 2015	75.21	75.60	74.50	75.50	8,929,057	+0.08(+0.11%)
Oct 07, 2015	74.85	75.77	74.20	75.42	11,920,678	+1.24(+1.67%)
Oct 06, 2015	75.06	75.17	73.53	74.19	10,534,074	-1.06(-1.41%)
Oct 05, 2015	74.80	75.30	74.71	75.25	11,861,282	+0.66(+0.88%)
Oct 02, 2015	73.17	74.62	72.93	74.59	10,537,643	+0.60(+0.82%)

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.