Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	81.11	80.77	80.77	80.77	3,130,399	-0.62(-0.76%)
Dec 30, 2015	81.79	81.91	81.31	81.39	2,523,111	-0.62(-0.75%)
Dec 29, 2015	81.74	82.09	81.66	82.01	4,368,628	+0.80(+0.99%)
Dec 28, 2015	81.17	81.23	80.74	81.21	4,047,681	-0.35(-0.44%)
Dec 24, 2015	81.64	81.56	81.56	81.56	1,825,510	-0.17(-0.20%)
Dec 23, 2015	80.87	81.75	80.82	81.73	4,209,244	+1.30(+1.62%)
Dec 22, 2015	80.02	80.56	79.54	80.43	5,581,860	+0.80(+1.01%)
Dec 21, 2015	79.53	79.73	79.00	79.62	4,590,293	+0.61(+0.78%)
Dec 18, 2015	80.06	80.09	79.01	79.01	6,158,217	-1.42(-1.76%)
Dec 17, 2015	81.81	81.85	80.41	80.43	4,868,081	-1.25(-1.54%)
Dec 16, 2015	81.11	81.83	80.49	81.68	5,141,658	+1.03(+1.28%)
Dec 15, 2015	80.17	80.95	80.08	80.65	5,978,027	+1.24(+1.56%)
Dec 14, 2015	79.32	79.56	78.47	79.41	6,749,669	+0.20(+0.25%)
Dec 11, 2015	79.84	80.08	79.09	79.21	5,213,075	-1.56(-1.93%)
Dec 10, 2015	80.72	81.40	80.49	80.77	5,716,325	+0.16(+0.19%)
Dec 09, 2015	80.74	81.91	80.11	80.61	5,377,517	-0.32(-0.40%)
Dec 08, 2015	80.95	81.51	80.66	80.93	3,531,303	-0.90(-1.10%)
Dec 07, 2015	82.25	82.25	81.38	81.84	3,747,324	-0.73(-0.88%)
Dec 04, 2015	81.39	82.70	81.25	82.57	4,495,064	+1.32(+1.62%)
Dec 03, 2015	82.60	82.60	80.94	81.25	5,307,899	-1.12(-1.36%)
Dec 02, 2015	83.37	83.48	82.25	82.37	2,619,350	-1.06(-1.27%)
Dec 01, 2015	82.82	83.49	82.80	83.43	3,845,908	+0.84(+1.01%)
Nov 30, 2015	82.88	82.95	82.55	82.59	6,104,153	-0.17(-0.21%)
Nov 27, 2015	82.65	82.88	82.51	82.76	799,953	+0.06(+0.07%)
Nov 25, 2015	82.85	82.70	82.70	82.70	2,738,973	-0.14(-0.17%)
Nov 24, 2015	82.07	83.03	81.98	82.84	2,843,403	+0.32(+0.39%)
Nov 23, 2015	82.60	82.88	82.34	82.52	2,830,676	-0.09(-0.11%)
Nov 20, 2015	82.84	83.06	82.49	82.61	2,376,755	+0.06(+0.07%)
Nov 19, 2015	82.54	82.74	82.34	82.56	2,563,366	-0.07(-0.09%)
Nov 18, 2015	81.52	82.72	81.50	82.63	2,997,749	+1.15(+1.41%)
Nov 17, 2015	81.80	82.17	81.27	81.48	3,974,844	-0.20(-0.25%)
Nov 16, 2015	80.24	81.70	80.24	81.69	2,977,665	+1.25(+1.56%)
Nov 13, 2015	80.78	81.02	80.30	80.43	2,610,722	-0.62(-0.77%)
Nov 12, 2015	81.88	81.97	81.01	81.06	3,767,111	-1.28(-1.55%)
Nov 11, 2015	82.88	82.93	82.32	82.34	2,744,259	-0.44(-0.53%)
Nov 10, 2015	82.34	82.83	82.21	82.78	3,685,880	+0.33(+0.40%)
Nov 09, 2015	83.06	83.14	82.06	82.45	1,752,763	-0.83(-0.99%)
Nov 06, 2015	83.16	83.44	82.66	83.28	3,518,563	+0.00(+0.00%)
Nov 05, 2015	83.53	83.62	82.91	83.28	2,984,369	-0.22(-0.27%)
Nov 04, 2015	83.92	83.95	83.24	83.50	2,121,708	-0.27(-0.32%)
Nov 03, 2015	83.21	84.06	83.20	83.77	2,457,351	+0.38(+0.45%)
Nov 02, 2015	82.29	83.56	82.27	83.39	2,332,189	+1.17(+1.43%)
Oct 30, 2015	82.77	82.87	82.22	82.22	2,648,261	-0.40(-0.49%)
Oct 29, 2015	82.52	82.90	82.41	82.62	3,043,590	-0.25(-0.30%)
Oct 28, 2015	81.76	82.87	81.76	82.87	3,848,307	+1.22(+1.50%)
Oct 27, 2015	81.61	81.80	81.34	81.65	2,233,198	-0.39(-0.47%)
Oct 26, 2015	82.37	82.47	81.94	82.03	3,645,364	-0.48(-0.58%)
Oct 23, 2015	82.45	82.65	82.06	82.51	2,726,683	+0.66(+0.80%)
Oct 22, 2015	80.86	82.05	80.86	81.85	2,218,084	+1.18(+1.46%)
Oct 21, 2015	81.38	81.49	80.58	80.67	4,186,741	-0.53(-0.66%)
Oct 20, 2015	81.02	81.48	80.93	81.20	1,814,438	+0.01(+0.01%)
Oct 19, 2015	81.06	81.21	80.83	81.20	2,050,328	-0.16(-0.19%)
Oct 16, 2015	81.28	81.39	80.84	81.35	4,956,626	+0.27(+0.33%)
Oct 15, 2015	80.06	81.08	79.92	81.08	2,174,042	+1.22(+1.53%)
Oct 14, 2015	80.14	80.33	79.70	79.86	2,398,167	-0.33(-0.41%)
Oct 13, 2015	80.29	80.93	80.09	80.19	3,110,649	-0.52(-0.65%)
Oct 12, 2015	80.73	80.89	80.45	80.71	1,691,363	-0.08(-0.10%)
Oct 09, 2015	81.11	81.22	80.50	80.79	2,495,516	-0.20(-0.25%)
Oct 08, 2015	79.92	81.13	79.90	81.00	3,254,975	+0.86(+1.07%)
Oct 07, 2015	79.81	80.35	79.32	80.14	3,064,802	+0.82(+1.03%)
Oct 06, 2015	79.34	79.66	79.09	79.32	7,157,985	+0.01(+0.01%)
Oct 05, 2015	78.31	79.42	78.22	79.31	3,162,117	+1.63(+2.10%)
Oct 02, 2015	75.69	77.68	75.38	77.68	3,939,033	+1.15(+1.50%)

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.