Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	81.05	82.51	80.84	82.27	19,823,066	+1.71(+2.12%)
Jan 28, 2016	80.74	81.16	80.23	80.56	16,235,844	+0.09(+0.11%)
Jan 27, 2016	79.16	81.43	79.16	80.47	24,532,050	+0.77(+0.97%)
Jan 26, 2016	76.61	79.83	76.59	79.70	21,919,608	+3.77(+4.96%)
Jan 25, 2016	76.19	76.95	75.65	75.93	11,870,087	-0.28(-0.36%)
Jan 22, 2016	76.42	76.47	75.58	76.21	10,638,548	+0.64(+0.84%)
Jan 21, 2016	75.44	76.12	74.26	75.57	14,301,172	+0.15(+0.20%)
Jan 20, 2016	75.71	76.63	74.46	75.42	16,104,007	-1.38(-1.79%)
Jan 19, 2016	77.14	77.52	76.33	76.80	15,815,121	+0.39(+0.52%)
Jan 15, 2016	75.91	76.41	76.41	76.41	16,074,965	-1.49(-1.91%)
Jan 14, 2016	76.49	78.35	76.41	77.90	12,899,130	+1.47(+1.93%)
Jan 13, 2016	77.58	77.97	76.28	76.42	10,521,787	-0.96(-1.24%)
Jan 12, 2016	77.19	77.69	76.60	77.38	8,561,642	+0.53(+0.69%)
Jan 11, 2016	77.38	77.69	75.68	76.86	10,348,317	-0.46(-0.60%)
Jan 08, 2016	78.68	78.72	77.08	77.32	12,399,073	-0.83(-1.07%)
Jan 07, 2016	78.23	78.84	77.89	78.16	11,974,385	-0.92(-1.17%)
Jan 06, 2016	78.63	79.53	78.45	79.08	9,817,338	-0.40(-0.51%)
Jan 05, 2016	79.23	79.90	79.22	79.48	8,210,300	+0.33(+0.42%)
Jan 04, 2016	80.12	80.20	78.34	79.15	16,150,941	-1.76(-2.18%)
Dec 31, 2015	81.42	80.91	80.91	80.91	5,830,415	-0.84(-1.02%)
Dec 30, 2015	82.01	82.19	81.55	81.75	4,884,644	-0.20(-0.24%)
Dec 29, 2015	81.40	82.07	81.40	81.94	5,370,051	+0.64(+0.78%)
Dec 28, 2015	81.27	81.50	81.07	81.31	5,158,019	-0.39(-0.48%)
Dec 24, 2015	81.23	81.70	81.70	81.70	3,232,588	+0.18(+0.22%)
Dec 23, 2015	81.22	81.66	80.93	81.52	7,022,461	+0.61(+0.76%)
Dec 22, 2015	80.27	81.04	79.68	80.90	7,085,697	+0.89(+1.11%)
Dec 21, 2015	80.61	81.07	79.44	80.01	10,564,898	-0.29(-0.36%)
Dec 18, 2015	81.20	81.20	80.31	80.31	18,999,726	-1.33(-1.63%)
Dec 17, 2015	82.83	82.91	81.63	81.64	11,096,441	-1.27(-1.53%)
Dec 16, 2015	82.42	83.09	81.54	82.91	10,381,666	+0.88(+1.08%)
Dec 15, 2015	80.86	82.46	80.86	82.02	11,785,122	+1.56(+1.94%)
Dec 14, 2015	80.07	80.52	79.38	80.46	13,508,474	+0.37(+0.46%)
Dec 11, 2015	80.64	80.64	79.90	80.09	9,897,902	-0.76(-0.94%)
Dec 10, 2015	80.58	81.40	80.19	80.85	8,222,371	+0.39(+0.48%)
Dec 09, 2015	80.46	81.40	80.09	80.46	10,088,915	-0.21(-0.26%)
Dec 08, 2015	81.12	81.32	80.27	80.68	10,162,846	-0.71(-0.87%)
Dec 07, 2015	80.83	81.52	80.82	81.38	9,220,439	+0.29(+0.36%)
Dec 04, 2015	79.87	81.13	79.78	81.09	9,959,906	+1.70(+2.14%)
Dec 03, 2015	80.56	80.64	79.01	79.39	15,245,372	-0.99(-1.23%)
Dec 02, 2015	80.74	81.08	80.34	80.38	8,408,691	-0.24(-0.30%)
Dec 01, 2015	80.13	80.73	79.65	80.63	9,579,809	+0.88(+1.11%)
Nov 30, 2015	80.72	80.72	79.75	79.75	11,393,155	-0.89(-1.10%)
Nov 27, 2015	80.57	80.83	80.18	80.64	2,988,178	+0.32(+0.40%)
Nov 25, 2015	80.48	80.31	80.31	80.31	6,856,444	-0.06(-0.08%)
Nov 24, 2015	80.20	80.97	80.20	80.38	9,511,756	-0.58(-0.71%)
Nov 23, 2015	80.65	81.13	80.49	80.95	8,544,346	+0.23(+0.28%)
Nov 20, 2015	80.73	80.98	80.50	80.72	9,739,174	+0.58(+0.73%)
Nov 19, 2015	80.27	80.29	79.80	80.14	6,601,037	-0.14(-0.18%)
Nov 18, 2015	79.39	80.38	79.22	80.28	9,124,441	+0.91(+1.15%)
Nov 17, 2015	79.24	79.53	78.88	79.37	6,552,897	+0.22(+0.28%)
Nov 16, 2015	78.49	79.20	78.22	79.15	7,359,078	+1.05(+1.34%)
Nov 13, 2015	78.22	78.92	77.99	78.10	10,892,928	-0.30(-0.39%)
Nov 12, 2015	79.08	79.45	78.37	78.40	8,848,103	-1.24(-1.56%)
Nov 11, 2015	79.59	80.03	79.37	79.65	8,037,455	+0.32(+0.40%)
Nov 10, 2015	78.98	79.57	78.72	79.33	6,539,954	+0.48(+0.60%)
Nov 09, 2015	79.28	79.44	78.62	78.85	8,469,533	-0.84(-1.06%)
Nov 06, 2015	79.42	79.69	78.87	79.69	7,956,068	-0.32(-0.40%)
Nov 05, 2015	79.95	80.14	79.30	80.02	8,371,001	+0.30(+0.38%)
Nov 04, 2015	79.68	80.06	79.51	79.71	7,151,867	-0.02(-0.02%)
Nov 03, 2015	79.63	79.98	79.06	79.73	7,966,161	-0.16(-0.21%)

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.