Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	78.23	78.63	77.47	77.66	1,166,435	-0.42(-0.54%)
Feb 26, 2015	79.11	79.36	77.92	78.09	1,436,877	-0.93(-1.18%)
Feb 25, 2015	78.88	79.22	78.76	79.02	1,179,111	+0.21(+0.27%)
Feb 24, 2015	79.36	79.58	78.32	78.81	702,410	-0.41(-0.52%)
Feb 23, 2015	79.43	79.80	78.50	79.22	974,572	-0.18(-0.23%)
Feb 20, 2015	78.00	79.61	77.92	79.41	1,822,756	+1.36(+1.75%)
Feb 19, 2015	78.65	78.88	77.83	78.04	1,275,524	-0.57(-0.73%)
Feb 18, 2015	78.25	79.22	78.18	78.62	993,917	-0.04(-0.06%)
Feb 17, 2015	78.58	79.11	78.25	78.66	839,061	+0.26(+0.34%)
Feb 13, 2015	77.98	78.40	78.40	78.40	1,235,069	+0.84(+1.08%)
Feb 12, 2015	77.46	77.91	76.87	77.56	1,342,044	+0.36(+0.47%)
Feb 11, 2015	78.96	79.16	77.06	77.20	1,359,703	-1.74(-2.21%)
Feb 10, 2015	77.50	79.01	77.30	78.94	1,206,131	+1.80(+2.33%)
Feb 09, 2015	76.26	77.30	76.26	77.15	1,053,620	+0.89(+1.17%)
Feb 06, 2015	77.81	78.03	75.88	76.26	1,697,009	-1.20(-1.55%)
Feb 05, 2015	78.06	78.77	77.33	77.45	1,636,279	-0.39(-0.50%)
Feb 04, 2015	78.69	78.77	77.63	77.84	1,352,276	-1.39(-1.76%)
Feb 03, 2015	77.72	79.29	77.54	79.23	1,209,488	+2.54(+3.31%)
Feb 02, 2015	76.26	76.84	75.36	76.70	1,751,472	+0.42(+0.55%)
Jan 30, 2015	77.66	77.80	75.82	76.27	2,112,610	-2.17(-2.77%)
Jan 29, 2015	78.09	78.69	77.13	78.45	1,077,470	+0.37(+0.47%)
Jan 28, 2015	79.83	80.02	78.00	78.08	1,220,636	-1.41(-1.77%)
Jan 27, 2015	79.41	79.98	79.19	79.49	1,345,046	-0.67(-0.83%)
Jan 26, 2015	79.87	80.53	79.67	80.16	1,344,600	-0.03(-0.03%)
Jan 23, 2015	80.24	80.46	79.61	80.18	1,297,038	+0.10(+0.12%)
Jan 22, 2015	79.45	80.23	79.11	80.09	1,169,399	+0.87(+1.10%)
Jan 21, 2015	79.12	80.18	78.77	79.21	1,434,137	+0.04(+0.04%)
Jan 20, 2015	79.14	79.71	78.26	79.18	2,679,896	+1.36(+1.74%)
Jan 16, 2015	75.53	77.89	75.45	77.82	2,512,177	+2.38(+3.15%)
Jan 15, 2015	76.54	77.00	75.39	75.45	2,068,651	-0.92(-1.20%)
Jan 14, 2015	75.25	76.42	74.96	76.36	2,726,696	+0.39(+0.51%)
Jan 13, 2015	78.98	79.57	75.27	75.97	5,994,540	-2.39(-3.04%)
Jan 12, 2015	81.61	82.52	77.03	78.36	11,353,096	-12.71(-13.96%)
Jan 09, 2015	92.39	92.40	90.43	91.07	1,234,512	-1.49(-1.61%)
Jan 08, 2015	93.04	93.78	91.85	92.56	1,137,078	-0.04(-0.04%)
Jan 07, 2015	91.33	92.65	90.69	92.60	1,067,729	+2.65(+2.95%)
Jan 06, 2015	91.35	91.37	88.71	89.95	1,227,796	-1.39(-1.52%)
Jan 05, 2015	91.35	92.10	90.66	91.34	1,614,360	-1.54(-1.66%)
Jan 02, 2015	93.87	94.97	92.16	92.88	728,949	-1.20(-1.27%)
Dec 31, 2014	94.93	94.07	94.07	94.07	588,625	-0.49(-0.52%)
Dec 30, 2014	95.16	95.59	94.18	94.57	788,758	-1.10(-1.15%)
Dec 29, 2014	94.52	95.96	94.20	95.67	856,656	+0.97(+1.02%)
Dec 26, 2014	94.44	95.25	94.21	94.70	1,163,905	+0.26(+0.28%)
Dec 24, 2014	94.36	94.44	94.44	94.44	489,234	+0.25(+0.26%)
Dec 23, 2014	91.90	94.51	91.56	94.19	1,486,009	+2.72(+2.97%)
Dec 22, 2014	91.62	92.24	91.03	91.47	1,842,406	+0.29(+0.32%)
Dec 19, 2014	91.80	91.80	90.59	91.18	1,776,169	-0.04(-0.05%)
Dec 18, 2014	90.65	92.89	90.65	91.22	1,887,144	-0.17(-0.18%)
Dec 17, 2014	89.76	91.57	88.75	91.39	1,535,070	+2.07(+2.32%)
Dec 16, 2014	91.26	91.29	89.27	89.32	1,427,420	-2.02(-2.21%)
Dec 15, 2014	91.71	92.81	89.95	91.34	1,330,839	+0.05(+0.06%)
Dec 12, 2014	91.50	92.62	90.89	91.28	785,024	-0.56(-0.61%)
Dec 11, 2014	91.44	93.37	91.34	91.85	890,540	+0.69(+0.76%)
Dec 10, 2014	93.12	93.37	91.01	91.15	1,003,899	-2.01(-2.16%)
Dec 09, 2014	92.28	93.21	90.97	93.16	930,449	-0.08(-0.08%)
Dec 08, 2014	94.20	94.47	92.92	93.24	880,219	-1.02(-1.08%)
Dec 05, 2014	94.09	94.28	93.28	94.26	722,770	+0.11(+0.12%)
Dec 04, 2014	93.75	94.56	93.57	94.14	956,055	+0.12(+0.13%)
Dec 03, 2014	93.84	94.34	93.42	94.02	1,712,823	-0.18(-0.20%)
Dec 02, 2014	93.72	94.44	93.56	94.21	1,364,340	+0.53(+0.56%)

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.