Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	74.59	77.18	74.59	77.13	1,430,271	+2.00(+2.66%)
Jan 28, 2016	75.50	76.02	74.56	75.13	2,647,104	-2.57(-3.31%)
Jan 27, 2016	77.06	79.29	77.06	77.70	1,607,783	+0.64(+0.83%)
Jan 26, 2016	75.78	77.44	75.52	77.06	865,559	+1.51(+2.00%)
Jan 25, 2016	75.95	76.60	75.43	75.55	766,737	-0.78(-1.02%)
Jan 22, 2016	75.58	76.43	74.91	76.33	839,723	+1.52(+2.03%)
Jan 21, 2016	75.65	75.70	74.16	74.81	815,486	-0.44(-0.58%)
Jan 20, 2016	74.88	75.73	73.34	75.25	1,441,633	-0.69(-0.91%)
Jan 19, 2016	76.95	77.49	75.27	75.94	688,738	-0.14(-0.18%)
Jan 15, 2016	74.68	76.08	76.08	76.08	1,013,000	+0.02(+0.03%)
Jan 14, 2016	75.47	76.54	74.51	76.06	631,785	+0.75(+1.00%)
Jan 13, 2016	76.75	77.41	74.96	75.31	844,481	-1.05(-1.38%)
Jan 12, 2016	76.79	77.72	75.70	76.36	617,486	+0.24(+0.32%)
Jan 11, 2016	76.72	77.12	75.44	76.12	840,357	-0.43(-0.56%)
Jan 08, 2016	76.98	77.45	76.28	76.55	912,460	-0.25(-0.33%)
Jan 07, 2016	77.19	77.68	76.27	76.80	1,059,141	-1.63(-2.08%)
Jan 06, 2016	78.04	78.60	77.64	78.43	1,118,277	-0.41(-0.52%)
Jan 05, 2016	78.68	79.05	78.25	78.84	586,326	+0.19(+0.24%)
Jan 04, 2016	79.73	80.25	78.08	78.65	1,205,767	-2.15(-2.66%)
Dec 31, 2015	80.92	80.80	80.80	80.80	413,600	-0.55(-0.68%)
Dec 30, 2015	81.84	82.11	81.07	81.35	335,039	-0.47(-0.57%)
Dec 29, 2015	81.64	82.16	81.39	81.82	394,269	+0.73(+0.90%)
Dec 28, 2015	80.71	81.25	80.40	81.09	406,823	-0.03(-0.04%)
Dec 24, 2015	80.72	81.12	81.12	81.12	141,800	+0.33(+0.41%)
Dec 23, 2015	80.55	81.00	80.03	80.79	428,866	+0.60(+0.75%)
Dec 22, 2015	79.69	80.41	79.37	80.19	737,560	+0.78(+0.98%)
Dec 21, 2015	79.28	79.54	78.70	79.41	883,990	+0.51(+0.65%)
Dec 18, 2015	78.11	79.69	77.81	78.90	1,779,219	+0.45(+0.57%)
Dec 17, 2015	79.75	79.75	78.26	78.45	762,154	-1.18(-1.48%)
Dec 16, 2015	79.19	79.76	78.02	79.63	574,615	+1.01(+1.28%)
Dec 15, 2015	78.53	78.85	78.25	78.62	590,910	+0.72(+0.92%)
Dec 14, 2015	77.77	78.59	77.44	77.90	643,638	+0.24(+0.31%)
Dec 11, 2015	77.80	77.98	77.23	77.66	687,292	-0.95(-1.21%)
Dec 10, 2015	78.73	79.10	78.33	78.61	478,797	-0.20(-0.25%)
Dec 09, 2015	78.88	80.01	78.64	78.81	810,841	-0.72(-0.91%)
Dec 08, 2015	80.00	80.03	79.01	79.53	850,304	-1.03(-1.28%)
Dec 07, 2015	80.00	80.68	79.59	80.56	674,922	+0.33(+0.41%)
Dec 04, 2015	79.79	80.50	79.25	80.23	872,703	+0.60(+0.75%)
Dec 03, 2015	81.31	81.66	79.40	79.63	612,562	-1.62(-1.99%)
Dec 02, 2015	81.67	81.99	81.12	81.25	742,096	-0.37(-0.45%)
Dec 01, 2015	81.12	81.70	80.23	81.62	931,326	+0.84(+1.04%)
Nov 30, 2015	81.00	81.12	80.56	80.78	785,074	-0.02(-0.02%)
Nov 27, 2015	80.63	81.01	80.04	80.80	231,148	+0.10(+0.12%)
Nov 25, 2015	80.97	80.70	80.70	80.70	286,700	-0.21(-0.26%)
Nov 24, 2015	80.53	81.16	80.00	80.91	591,177	+0.10(+0.12%)
Nov 23, 2015	80.60	81.54	80.57	80.81	694,663	+0.19(+0.24%)
Nov 20, 2015	79.86	80.79	79.72	80.62	585,339	+1.24(+1.56%)
Nov 19, 2015	79.25	79.70	79.14	79.38	412,780	-0.12(-0.15%)
Nov 18, 2015	78.69	79.63	78.32	79.50	758,913	+0.99(+1.26%)
Nov 17, 2015	79.14	79.26	78.22	78.51	771,115	-0.63(-0.80%)
Nov 16, 2015	78.34	79.16	78.13	79.14	486,551	+0.67(+0.85%)
Nov 13, 2015	78.45	78.77	78.18	78.47	871,995	-0.03(-0.04%)
Nov 12, 2015	79.49	80.08	78.40	78.50	1,061,248	-2.22(-2.75%)
Nov 11, 2015	81.00	81.45	80.63	80.72	933,729	-0.06(-0.07%)
Nov 10, 2015	80.50	81.17	80.36	80.78	798,146	+0.09(+0.11%)
Nov 09, 2015	80.63	80.90	80.08	80.69	943,342	-0.19(-0.23%)
Nov 06, 2015	79.95	80.89	79.95	80.88	737,507	+0.54(+0.67%)
Nov 05, 2015	79.74	80.48	79.28	80.34	801,076	+0.92(+1.16%)
Nov 04, 2015	79.31	79.75	79.17	79.42	764,583	+0.39(+0.49%)
Nov 03, 2015	78.50	79.57	78.10	79.03	1,665,376	+0.41(+0.52%)

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.