Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	74.03	75.90	73.24	75.90	7,948,236	+2.44(+3.32%)
Jan 28, 2016	74.86	74.86	73.14	73.46	5,184,974	-0.67(-0.90%)
Jan 27, 2016	73.96	74.89	73.46	74.13	4,969,211	+0.24(+0.32%)
Jan 26, 2016	73.96	74.26	73.40	73.89	5,763,767	-0.02(-0.03%)
Jan 25, 2016	75.09	75.27	73.85	73.92	7,298,607	-1.23(-1.64%)
Jan 22, 2016	75.27	75.50	74.16	75.15	5,570,320	+0.91(+1.23%)
Jan 21, 2016	74.29	74.89	73.48	74.24	6,167,101	+0.28(+0.38%)
Jan 20, 2016	73.36	74.65	72.56	73.95	9,044,486	-0.40(-0.54%)
Jan 19, 2016	74.21	74.75	73.80	74.36	8,000,632	+0.91(+1.24%)
Jan 15, 2016	73.15	73.45	73.45	73.45	9,660,278	-1.26(-1.69%)
Jan 14, 2016	73.62	75.36	73.62	74.71	6,374,145	+1.10(+1.49%)
Jan 13, 2016	74.97	75.58	73.49	73.62	8,016,667	-1.24(-1.65%)
Jan 12, 2016	74.81	75.24	74.07	74.85	6,818,318	+0.60(+0.81%)
Jan 11, 2016	73.40	74.55	73.21	74.25	7,981,947	+1.06(+1.45%)
Jan 08, 2016	73.99	75.09	72.97	73.19	7,202,941	-0.48(-0.66%)
Jan 07, 2016	73.92	74.85	73.46	73.67	8,064,466	-1.08(-1.44%)
Jan 06, 2016	74.73	75.45	74.37	74.75	7,544,330	-0.92(-1.22%)
Jan 05, 2016	75.40	75.99	75.02	75.67	6,922,189	+0.22(+0.29%)
Jan 04, 2016	75.23	75.54	74.60	75.45	7,556,518	-1.02(-1.34%)
Dec 31, 2015	77.14	76.48	76.48	76.48	4,400,728	-0.76(-0.98%)
Dec 30, 2015	77.72	77.91	77.21	77.24	3,196,880	-0.49(-0.62%)
Dec 29, 2015	77.36	77.85	77.06	77.72	3,604,591	+0.74(+0.96%)
Dec 28, 2015	76.98	77.43	76.76	76.99	3,465,515	-0.34(-0.45%)
Dec 24, 2015	77.01	77.33	77.33	77.33	2,292,152	+0.27(+0.36%)
Dec 23, 2015	77.14	77.51	76.71	77.06	4,852,944	+0.19(+0.24%)
Dec 22, 2015	75.74	77.10	75.34	76.87	7,967,026	+1.81(+2.42%)
Dec 21, 2015	74.52	75.35	74.35	75.06	4,716,686	+0.85(+1.15%)
Dec 18, 2015	73.61	74.70	73.16	74.20	11,669,780	+0.12(+0.16%)
Dec 17, 2015	76.05	76.17	74.09	74.09	8,917,828	-2.23(-2.92%)
Dec 16, 2015	73.65	76.51	73.11	76.31	13,260,608	+3.89(+5.37%)
Dec 15, 2015	74.29	74.66	72.35	72.43	11,034,831	-1.19(-1.62%)
Dec 14, 2015	73.08	73.71	72.25	73.62	7,449,417	+0.68(+0.93%)
Dec 11, 2015	74.11	73.86	72.39	72.94	7,792,954	-1.17(-1.58%)
Dec 10, 2015	74.24	74.74	73.89	74.11	4,491,430	-0.19(-0.25%)
Dec 09, 2015	74.30	75.45	73.78	74.30	6,903,353	-0.53(-0.71%)
Dec 08, 2015	74.98	75.41	74.24	74.83	5,938,087	-0.53(-0.71%)
Dec 07, 2015	74.94	75.48	74.70	75.36	6,814,293	+0.69(+0.92%)
Dec 04, 2015	72.97	74.83	72.90	74.67	6,610,286	+2.04(+2.81%)
Dec 03, 2015	74.02	74.46	72.47	72.63	7,686,837	-1.29(-1.75%)
Dec 02, 2015	74.27	74.74	73.84	73.92	7,038,022	-0.74(-1.00%)
Dec 01, 2015	74.05	74.76	73.64	74.66	8,559,520	+1.06(+1.45%)
Nov 30, 2015	73.97	75.06	73.53	73.60	7,312,872	-0.42(-0.57%)
Nov 27, 2015	73.68	74.35	73.54	74.02	3,436,308	+0.57(+0.78%)
Nov 25, 2015	72.37	73.45	73.45	73.45	6,409,589	+1.29(+1.79%)
Nov 24, 2015	71.33	72.42	71.05	72.16	5,719,977	+0.54(+0.75%)
Nov 23, 2015	71.92	72.05	70.48	71.62	7,628,700	-0.29(-0.40%)
Nov 20, 2015	72.84	72.90	71.80	71.91	8,852,840	-0.44(-0.61%)
Nov 19, 2015	74.47	74.62	72.07	72.35	8,180,366	-2.11(-2.84%)
Nov 18, 2015	73.41	74.59	73.38	74.46	6,304,952	+1.10(+1.49%)
Nov 17, 2015	73.33	74.27	72.92	73.37	6,015,887	+0.13(+0.18%)
Nov 16, 2015	71.86	73.25	71.82	73.23	6,845,933	+1.42(+1.97%)
Nov 13, 2015	72.40	72.47	71.55	71.82	9,598,941	-1.02(-1.41%)
Nov 12, 2015	73.69	74.00	72.56	72.84	10,369,217	-1.35(-1.82%)
Nov 11, 2015	76.66	76.74	74.03	74.19	10,222,816	-2.34(-3.06%)
Nov 10, 2015	76.59	76.89	76.33	76.53	5,624,065	-0.12(-0.15%)
Nov 09, 2015	76.87	76.93	75.87	76.65	5,129,467	-0.56(-0.72%)
Nov 06, 2015	77.57	77.90	76.88	77.21	5,326,663	-0.66(-0.84%)
Nov 05, 2015	78.07	78.49	77.36	77.86	5,247,652	-0.02(-0.03%)
Nov 04, 2015	78.55	79.07	76.94	77.89	9,696,039	-0.25(-0.32%)
Nov 03, 2015	77.95	78.50	77.61	78.14	5,501,242	-0.38(-0.49%)

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.