Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	78.68	79.20	77.47	77.90	2,025,515	-0.28(-0.36%)
Jan 28, 2016	77.36	78.43	76.84	78.18	1,150,623	+1.31(+1.70%)
Jan 27, 2016	78.02	79.09	76.57	76.87	1,703,444	-2.53(-3.19%)
Jan 26, 2016	78.93	80.66	77.76	79.41	1,728,029	+1.89(+2.44%)
Jan 25, 2016	81.24	81.36	76.59	77.52	2,559,512	-3.81(-4.69%)
Jan 22, 2016	79.73	81.75	78.25	81.33	2,474,856	-1.31(-1.59%)
Jan 21, 2016	82.19	83.11	81.52	82.64	1,538,484	+0.83(+1.01%)
Jan 20, 2016	81.53	82.49	80.14	81.81	1,124,071	-0.65(-0.79%)
Jan 19, 2016	83.17	83.70	81.57	82.47	1,053,825	-0.22(-0.27%)
Jan 15, 2016	82.46	82.69	82.69	82.69	912,993	-1.45(-1.73%)
Jan 14, 2016	84.14	84.68	82.80	84.15	689,350	+0.16(+0.19%)
Jan 13, 2016	86.00	86.17	83.83	83.98	875,935	-1.56(-1.82%)
Jan 12, 2016	85.05	85.69	84.14	85.54	725,390	+1.42(+1.68%)
Jan 11, 2016	84.41	84.78	83.33	84.13	836,145	+0.22(+0.26%)
Jan 08, 2016	86.31	86.86	83.75	83.90	1,177,761	-2.13(-2.47%)
Jan 07, 2016	86.29	87.09	84.71	86.03	1,106,741	-1.55(-1.77%)
Jan 06, 2016	88.41	88.99	87.01	87.58	664,145	-1.63(-1.82%)
Jan 05, 2016	87.43	89.23	87.36	89.21	1,051,934	+1.91(+2.18%)
Jan 04, 2016	87.27	87.80	86.11	87.30	829,392	-1.60(-1.80%)
Dec 31, 2015	89.30	88.90	88.90	88.90	487,954	-0.93(-1.04%)
Dec 30, 2015	89.97	90.58	89.58	89.84	412,554	-0.02(-0.02%)
Dec 29, 2015	89.36	90.45	89.22	89.86	463,609	+0.85(+0.95%)
Dec 28, 2015	88.78	89.20	87.99	89.01	319,364	+0.08(+0.09%)
Dec 24, 2015	88.61	88.93	88.93	88.93	164,658	-0.01(-0.01%)
Dec 23, 2015	88.61	88.96	88.09	88.94	327,704	+0.72(+0.82%)
Dec 22, 2015	87.08	88.39	86.66	88.22	501,216	+1.64(+1.89%)
Dec 21, 2015	85.73	87.03	85.73	86.58	502,132	+1.65(+1.94%)
Dec 18, 2015	86.24	86.65	84.94	84.94	1,205,272	-1.50(-1.74%)
Dec 17, 2015	87.30	87.79	85.99	86.44	875,783	-0.80(-0.92%)
Dec 16, 2015	86.33	87.61	85.76	87.24	808,271	+1.63(+1.90%)
Dec 15, 2015	86.62	86.70	85.35	85.61	853,784	-0.53(-0.62%)
Dec 14, 2015	86.31	86.60	85.39	86.14	582,481	+0.11(+0.12%)
Dec 11, 2015	85.85	87.09	85.72	86.03	684,181	-0.87(-1.00%)
Dec 10, 2015	86.84	87.54	86.44	86.90	351,006	+0.09(+0.10%)
Dec 09, 2015	87.13	88.08	86.27	86.81	576,743	-0.78(-0.89%)
Dec 08, 2015	87.50	88.07	86.69	87.59	483,941	-0.77(-0.87%)
Dec 07, 2015	87.91	88.59	87.50	88.36	532,915	-0.07(-0.08%)
Dec 04, 2015	87.32	88.62	87.32	88.43	611,716	+1.63(+1.88%)
Dec 03, 2015	88.40	88.45	86.36	86.80	662,462	-1.53(-1.73%)
Dec 02, 2015	89.59	89.70	88.22	88.34	817,537	-1.13(-1.26%)
Dec 01, 2015	89.89	90.28	89.12	89.46	822,266	+0.19(+0.22%)
Nov 30, 2015	90.02	90.15	89.05	89.27	813,711	-0.75(-0.83%)
Nov 27, 2015	90.39	90.70	89.86	90.02	234,345	-0.50(-0.55%)
Nov 25, 2015	90.77	90.52	90.52	90.52	658,426	-0.03(-0.03%)
Nov 24, 2015	90.25	90.99	89.71	90.55	916,534	+0.07(+0.07%)
Nov 23, 2015	90.82	91.08	90.15	90.48	984,126	+0.25(+0.28%)
Nov 20, 2015	89.31	90.76	89.25	90.23	1,362,698	+1.37(+1.54%)
Nov 19, 2015	86.95	88.93	86.78	88.87	1,255,821	+2.18(+2.51%)
Nov 18, 2015	85.55	86.75	85.43	86.69	674,209	+1.28(+1.50%)
Nov 17, 2015	84.86	85.58	84.50	85.41	1,108,491	+0.98(+1.16%)
Nov 16, 2015	81.87	84.58	81.85	84.42	759,891	+2.74(+3.35%)
Nov 13, 2015	82.76	83.35	81.66	81.69	600,752	-1.33(-1.60%)
Nov 12, 2015	83.41	84.10	82.36	83.02	695,806	-1.09(-1.29%)
Nov 11, 2015	84.01	84.53	83.65	84.11	451,863	+0.51(+0.61%)
Nov 10, 2015	83.04	83.71	82.17	83.60	684,500	+0.36(+0.43%)
Nov 09, 2015	83.99	84.29	82.65	83.24	816,863	-0.96(-1.14%)
Nov 06, 2015	84.60	85.18	83.98	84.20	411,189	-0.83(-0.97%)
Nov 05, 2015	84.56	85.19	84.27	85.03	685,006	+0.49(+0.58%)
Nov 04, 2015	84.63	85.11	84.02	84.54	689,151	-0.01(-0.01%)
Nov 03, 2015	84.30	84.82	84.17	84.55	764,477	-0.07(-0.08%)

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.