Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	82.03	81.51	81.51	81.51	5,787,409	-0.84(-1.02%)
Dec 30, 2015	82.62	82.80	82.16	82.35	4,848,614	-0.20(-0.24%)
Dec 29, 2015	82.01	82.68	82.01	82.55	5,330,441	+0.64(+0.78%)
Dec 28, 2015	81.88	82.11	81.68	81.91	5,119,973	-0.40(-0.48%)
Dec 24, 2015	81.83	82.31	82.31	82.31	3,208,744	+0.18(+0.22%)
Dec 23, 2015	81.82	82.27	81.53	82.12	6,970,663	+0.62(+0.76%)
Dec 22, 2015	80.87	81.64	80.27	81.51	7,033,433	+0.90(+1.11%)
Dec 21, 2015	81.21	81.67	80.03	80.61	10,486,970	-0.29(-0.36%)
Dec 18, 2015	81.80	81.80	80.90	80.90	18,859,582	-1.34(-1.63%)
Dec 17, 2015	83.45	83.53	82.24	82.24	11,014,592	-1.28(-1.53%)
Dec 16, 2015	83.04	83.71	82.15	83.52	10,305,090	+0.89(+1.08%)
Dec 15, 2015	81.46	83.08	81.46	82.63	11,698,194	+1.57(+1.94%)
Dec 14, 2015	80.66	81.12	79.97	81.06	13,408,834	+0.37(+0.46%)
Dec 11, 2015	81.24	81.24	80.49	80.69	9,824,895	-0.76(-0.94%)
Dec 10, 2015	81.18	82.01	80.78	81.45	8,161,722	+0.39(+0.48%)
Dec 09, 2015	81.05	82.01	80.68	81.06	10,014,498	-0.21(-0.26%)
Dec 08, 2015	81.72	81.93	80.87	81.28	10,087,884	-0.71(-0.87%)
Dec 07, 2015	81.43	82.12	81.42	81.99	9,152,428	+0.29(+0.36%)
Dec 04, 2015	80.47	81.74	80.37	81.70	9,886,441	+1.71(+2.14%)
Dec 03, 2015	81.16	81.24	79.60	79.98	15,132,921	-1.00(-1.23%)
Dec 02, 2015	81.34	81.68	80.93	80.98	8,346,668	-0.25(-0.30%)
Dec 01, 2015	80.73	81.33	80.24	81.23	9,509,148	+0.89(+1.11%)
Nov 30, 2015	81.32	81.32	80.34	80.34	11,309,118	-0.90(-1.10%)
Nov 27, 2015	81.16	81.43	80.78	81.24	2,966,137	+0.33(+0.40%)
Nov 25, 2015	81.08	80.91	80.91	80.91	6,805,870	-0.06(-0.08%)
Nov 24, 2015	80.79	81.57	80.79	80.97	9,441,597	-0.58(-0.71%)
Nov 23, 2015	81.25	81.74	81.09	81.55	8,481,322	+0.23(+0.28%)
Nov 20, 2015	81.33	81.58	81.10	81.32	9,667,337	+0.59(+0.73%)
Nov 19, 2015	80.87	80.89	80.40	80.74	6,552,348	-0.14(-0.18%)
Nov 18, 2015	79.98	80.98	79.81	80.88	9,057,139	+0.92(+1.15%)
Nov 17, 2015	79.83	80.12	79.47	79.96	6,504,563	+0.22(+0.28%)
Nov 16, 2015	79.07	79.79	78.81	79.74	7,304,798	+1.06(+1.34%)
Nov 13, 2015	78.81	79.51	78.57	78.68	10,812,582	-0.31(-0.39%)
Nov 12, 2015	79.67	80.04	78.95	78.99	8,782,839	-1.25(-1.56%)
Nov 11, 2015	80.18	80.63	79.96	80.24	7,978,171	+0.32(+0.40%)
Nov 10, 2015	79.56	80.16	79.31	79.92	6,491,715	+0.48(+0.60%)
Nov 09, 2015	79.87	80.03	79.21	79.44	8,407,062	-0.85(-1.06%)
Nov 06, 2015	80.01	80.29	79.45	80.29	7,897,384	-0.32(-0.40%)
Nov 05, 2015	80.55	80.74	79.89	80.61	8,309,257	+0.31(+0.38%)
Nov 04, 2015	80.27	80.66	80.11	80.30	7,099,115	-0.02(-0.02%)
Nov 03, 2015	80.22	80.58	79.65	80.32	7,907,403	-0.17(-0.21%)
Nov 02, 2015	79.70	80.62	79.44	80.48	7,994,902	+0.90(+1.13%)
Oct 30, 2015	79.98	80.44	79.57	79.59	13,355,038	-0.27(-0.34%)
Oct 29, 2015	79.14	79.98	78.87	79.85	8,049,200	+0.70(+0.89%)
Oct 28, 2015	79.13	79.15	78.38	79.15	9,211,400	+0.23(+0.29%)
Oct 27, 2015	78.71	79.48	78.54	78.92	11,276,727	+0.20(+0.25%)
Oct 26, 2015	78.81	78.99	78.37	78.73	9,599,005	-0.29(-0.37%)
Oct 23, 2015	78.68	79.47	78.40	79.02	11,652,115	+0.61(+0.78%)
Oct 22, 2015	77.08	78.62	76.51	78.40	12,552,124	+1.50(+1.95%)
Oct 21, 2015	76.92	77.37	76.47	76.91	9,004,579	+0.03(+0.04%)
Oct 20, 2015	77.16	77.40	76.66	76.88	7,669,745	-0.28(-0.36%)
Oct 19, 2015	77.24	77.36	76.66	77.15	11,076,492	-0.24(-0.31%)
Oct 16, 2015	77.10	77.44	76.73	77.39	12,053,747	+0.86(+1.12%)
Oct 15, 2015	74.84	76.69	74.73	76.53	12,138,083	+2.06(+2.77%)
Oct 14, 2015	75.00	75.59	74.14	74.47	11,275,059	-0.72(-0.96%)
Oct 13, 2015	74.67	75.80	74.29	75.19	16,200,569	-0.43(-0.56%)
Oct 12, 2015	74.89	75.99	74.82	75.62	11,369,797	+0.49(+0.65%)
Oct 09, 2015	74.95	75.59	74.66	75.13	10,485,213	+0.23(+0.31%)
Oct 08, 2015	74.61	74.99	73.90	74.90	9,001,234	+0.08(+0.11%)
Oct 07, 2015	74.25	75.17	73.61	74.82	12,017,038	+1.23(+1.67%)
Oct 06, 2015	74.46	74.57	72.94	73.59	10,619,226	-1.06(-1.41%)
Oct 05, 2015	74.20	74.69	74.11	74.65	11,957,162	+0.65(+0.88%)
Oct 02, 2015	72.58	74.02	72.35	73.99	10,622,824	+0.60(+0.82%)

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.