Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	80.52	80.52	78.85	78.95	520,154	-2.17(-2.67%)
Jan 29, 2015	80.41	81.22	79.57	81.11	417,295	+0.74(+0.92%)
Jan 28, 2015	82.75	83.18	80.18	80.37	376,321	-1.59(-1.94%)
Jan 27, 2015	81.23	82.48	80.36	81.96	484,334	-0.74(-0.89%)
Jan 26, 2015	80.38	82.76	80.09	82.70	580,027	+2.30(+2.86%)
Jan 23, 2015	80.78	81.22	80.05	80.40	366,681	-0.50(-0.62%)
Jan 22, 2015	80.40	81.15	79.36	80.90	402,394	+1.38(+1.74%)
Jan 21, 2015	78.73	79.88	78.66	79.52	309,861	+0.68(+0.86%)
Jan 20, 2015	79.26	79.47	78.26	78.84	384,913	+0.09(+0.12%)
Jan 16, 2015	77.49	78.82	76.83	78.75	332,841	+0.95(+1.22%)
Jan 15, 2015	78.71	79.40	77.73	77.80	420,714	-0.91(-1.15%)
Jan 14, 2015	77.82	78.80	77.63	78.71	794,477	-0.25(-0.31%)
Jan 13, 2015	79.92	80.49	77.82	78.96	554,395	-0.42(-0.52%)
Jan 12, 2015	80.37	80.80	78.76	79.37	581,139	-0.91(-1.13%)
Jan 09, 2015	82.15	82.15	80.20	80.28	549,930	-1.65(-2.01%)
Jan 08, 2015	81.24	82.18	80.72	81.93	489,591	+1.65(+2.05%)
Jan 07, 2015	80.84	81.32	79.51	80.28	450,870	+0.78(+0.98%)
Jan 06, 2015	80.59	81.04	78.73	79.50	527,848	-1.04(-1.29%)
Jan 05, 2015	81.81	81.85	80.24	80.54	431,070	-1.86(-2.26%)
Jan 02, 2015	82.83	82.88	80.52	82.41	431,117	+0.21(+0.25%)
Dec 31, 2014	83.27	82.20	82.20	82.20	427,259	-1.11(-1.33%)
Dec 30, 2014	83.98	84.43	83.05	83.31	294,976	-0.90(-1.07%)
Dec 29, 2014	83.96	84.69	83.43	84.21	379,648	+0.21(+0.25%)
Dec 26, 2014	83.72	84.61	83.58	84.00	253,583	+0.40(+0.48%)
Dec 24, 2014	83.02	83.60	83.60	83.60	146,190	+0.14(+0.17%)
Dec 23, 2014	83.35	83.93	83.15	83.46	302,398	+0.54(+0.65%)
Dec 22, 2014	82.67	83.25	82.12	82.92	399,026	+0.24(+0.29%)
Dec 19, 2014	82.94	83.35	82.24	82.68	826,164	-0.28(-0.34%)
Dec 18, 2014	82.90	83.15	81.24	82.97	710,006	+1.42(+1.74%)
Dec 17, 2014	79.45	81.59	78.79	81.55	580,945	+2.13(+2.68%)
Dec 16, 2014	79.50	81.39	79.24	79.42	711,826	-0.41(-0.51%)
Dec 15, 2014	80.71	81.20	78.84	79.83	1,046,395	-0.50(-0.62%)
Dec 12, 2014	80.10	81.39	79.94	80.33	645,616	-0.52(-0.64%)
Dec 11, 2014	80.54	81.81	80.05	80.85	595,920	+0.88(+1.10%)
Dec 10, 2014	82.21	82.39	79.82	79.97	495,288	-2.64(-3.20%)
Dec 09, 2014	80.60	82.66	80.39	82.61	592,648	+0.88(+1.08%)
Dec 08, 2014	82.30	83.32	80.58	81.73	800,195	-0.18(-0.22%)
Dec 05, 2014	82.13	82.36	81.39	81.91	447,081	+0.06(+0.07%)
Dec 04, 2014	82.68	82.94	81.64	81.85	483,325	-1.25(-1.50%)
Dec 03, 2014	82.09	83.31	81.75	83.10	529,824	+1.14(+1.39%)
Dec 02, 2014	81.16	82.12	81.08	81.96	547,803	+1.16(+1.44%)
Dec 01, 2014	83.07	83.22	80.48	80.80	963,362	-2.91(-3.48%)
Nov 28, 2014	85.53	85.53	83.11	83.71	559,012	-1.89(-2.21%)
Nov 26, 2014	86.01	85.61	85.61	85.61	449,775	-0.41(-0.47%)
Nov 25, 2014	86.34	87.22	85.29	86.01	3,548,883	-0.30(-0.35%)
Nov 24, 2014	85.64	86.33	85.25	86.32	665,618	+1.09(+1.28%)
Nov 21, 2014	85.65	86.07	84.78	85.23	461,279	+0.68(+0.81%)
Nov 20, 2014	83.95	84.85	83.95	84.55	568,972	-0.13(-0.16%)
Nov 19, 2014	84.80	84.80	83.62	84.68	586,895	+0.06(+0.07%)
Nov 18, 2014	84.47	85.78	84.38	84.62	864,154	+0.14(+0.17%)
Nov 17, 2014	84.22	84.95	83.83	84.48	788,222	-0.14(-0.17%)
Nov 14, 2014	84.73	84.98	84.04	84.62	674,624	-0.13(-0.16%)
Nov 13, 2014	84.95	85.63	84.46	84.75	648,738	-0.15(-0.18%)
Nov 12, 2014	84.62	85.15	84.48	84.91	637,179	+0.00(+0.00%)
Nov 11, 2014	84.81	85.26	84.24	84.91	546,117	+0.26(+0.31%)
Nov 10, 2014	84.76	85.81	84.33	84.64	768,559	+0.25(+0.29%)
Nov 07, 2014	84.00	84.66	83.35	84.40	998,132	+0.94(+1.12%)
Nov 06, 2014	81.92	83.48	81.68	83.46	612,112	+1.77(+2.16%)
Nov 05, 2014	81.09	81.81	80.31	81.69	545,727	+1.27(+1.58%)
Nov 04, 2014	80.87	81.76	80.37	80.42	783,332	-1.15(-1.41%)

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.