Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	76.77	77.45	76.33	77.14	18,493,904	+0.48(+0.62%)
Jan 29, 2015	75.42	76.90	74.37	76.66	11,423,051	+1.27(+1.69%)
Jan 28, 2015	77.50	77.63	75.31	75.38	15,695,102	-1.90(-2.46%)
Jan 27, 2015	77.95	78.75	77.16	77.28	14,051,249	-1.53(-1.94%)
Jan 26, 2015	77.17	79.30	77.17	78.81	13,983,034	+1.16(+1.49%)
Jan 23, 2015	76.82	78.08	76.38	77.66	13,037,792	+0.29(+0.38%)
Jan 22, 2015	76.63	77.39	74.73	77.36	17,612,206	+1.15(+1.51%)
Jan 21, 2015	75.82	77.31	75.47	76.22	16,728,485	-0.15(-0.19%)
Jan 20, 2015	74.42	76.56	73.69	76.36	25,580,052	+2.26(+3.05%)
Jan 16, 2015	71.68	74.24	71.43	74.10	19,159,174	+2.44(+3.40%)
Jan 15, 2015	73.07	73.87	71.54	71.67	15,532,970	-1.37(-1.87%)
Jan 14, 2015	70.64	73.65	70.43	73.04	21,917,638	+1.51(+2.11%)
Jan 13, 2015	74.94	74.97	70.09	71.53	36,730,944	-2.94(-3.95%)
Jan 12, 2015	75.67	76.04	74.14	74.47	17,292,468	-0.74(-0.98%)
Jan 09, 2015	76.17	76.40	74.87	75.21	20,029,478	-0.07(-0.09%)
Jan 08, 2015	74.17	75.38	73.80	75.27	25,508,654	+2.08(+2.83%)
Jan 07, 2015	73.07	73.51	72.43	73.20	22,229,698	+1.35(+1.87%)
Jan 06, 2015	72.46	73.10	70.71	71.85	30,386,250	+0.64(+0.89%)
Jan 05, 2015	70.08	72.65	68.56	71.22	37,339,540	+1.38(+1.98%)
Jan 02, 2015	70.01	71.12	69.55	69.84	16,770,698	+0.48(+0.69%)
Dec 31, 2014	70.64	69.36	69.36	69.36	18,861,904	-0.75(-1.07%)
Dec 30, 2014	71.92	72.29	69.95	70.11	25,120,082	-1.49(-2.08%)
Dec 29, 2014	70.69	71.68	70.20	71.60	28,009,166	+2.58(+3.74%)
Dec 26, 2014	68.25	69.43	67.92	69.01	23,986,308	+1.84(+2.74%)
Dec 24, 2014	65.47	67.17	67.17	67.17	28,806,160	+1.35(+2.06%)
Dec 23, 2014	68.73	68.80	63.24	65.82	82,924,952	-2.54(-3.71%)
Dec 22, 2014	71.18	72.16	68.03	68.36	98,389,040	-11.44(-14.34%)
Dec 19, 2014	77.92	80.57	77.00	79.80	28,825,372	+2.14(+2.76%)
Dec 18, 2014	76.88	77.78	76.28	77.66	19,366,154	+2.31(+3.07%)
Dec 17, 2014	73.93	75.60	73.26	75.35	18,413,844	+1.43(+1.93%)
Dec 16, 2014	75.52	75.72	73.87	73.92	17,720,018	-1.99(-2.62%)
Dec 15, 2014	77.44	77.95	75.33	75.91	22,035,126	-0.71(-0.93%)
Dec 12, 2014	76.14	78.29	76.04	76.62	15,282,311	-0.13(-0.17%)
Dec 11, 2014	77.43	78.66	76.53	76.75	14,905,840	-0.39(-0.51%)
Dec 10, 2014	77.92	78.56	76.87	77.14	16,170,971	-0.78(-1.01%)
Dec 09, 2014	76.39	78.00	75.22	77.93	15,388,590	+0.25(+0.33%)
Dec 08, 2014	77.30	79.16	77.20	77.67	18,685,486	+0.71(+0.93%)
Dec 05, 2014	75.27	77.16	75.16	76.96	24,635,906	+2.04(+2.72%)
Dec 04, 2014	74.15	75.08	73.48	74.92	16,425,162	+0.69(+0.93%)
Dec 03, 2014	75.82	75.85	73.48	74.23	23,940,552	-0.96(-1.28%)
Dec 02, 2014	74.44	75.63	74.33	75.19	21,144,748	+1.21(+1.63%)
Dec 01, 2014	73.58	75.05	73.41	73.99	19,724,432	+0.17(+0.23%)
Nov 28, 2014	74.31	74.56	73.36	73.82	10,264,302	+0.01(+0.02%)
Nov 26, 2014	74.50	73.80	73.80	73.80	15,678,389	-0.60(-0.80%)
Nov 25, 2014	74.28	74.60	72.38	74.40	27,958,166	+0.38(+0.51%)
Nov 24, 2014	74.40	75.27	73.17	74.02	23,250,418	+0.01(+0.02%)
Nov 21, 2014	75.21	75.43	73.64	74.01	22,784,044	-0.01(-0.01%)
Nov 20, 2014	75.02	76.07	73.80	74.02	27,215,040	-1.29(-1.71%)
Nov 19, 2014	75.94	76.03	74.33	75.30	18,838,738	-1.01(-1.32%)
Nov 18, 2014	74.83	76.50	74.19	76.31	27,397,118	+2.41(+3.26%)
Nov 17, 2014	74.39	75.17	73.80	73.91	23,231,802	-1.19(-1.59%)
Nov 14, 2014	76.16	76.37	73.58	75.10	32,009,702	-1.57(-2.05%)
Nov 13, 2014	78.70	78.77	76.16	76.67	28,369,528	-1.99(-2.53%)
Nov 12, 2014	79.29	79.33	77.78	78.66	17,391,686	-0.82(-1.03%)
Nov 11, 2014	79.09	80.00	78.49	79.48	16,589,287	+0.73(+0.93%)
Nov 10, 2014	80.26	80.48	78.48	78.75	29,093,172	+0.42(+0.54%)
Nov 07, 2014	80.13	80.17	78.24	78.33	17,210,312	-0.36(-0.46%)
Nov 06, 2014	78.69	79.80	78.07	78.69	17,866,022	+0.65(+0.84%)
Nov 05, 2014	81.58	81.61	77.81	78.03	20,998,520	-2.70(-3.34%)
Nov 04, 2014	80.66	81.42	80.18	80.73	13,852,627	-0.19(-0.24%)

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.