Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	74.04	76.14	73.75	75.98	518,421	+2.09(+2.83%)
Jan 28, 2016	74.92	75.67	73.08	73.89	374,414	-0.53(-0.71%)
Jan 27, 2016	75.28	76.15	74.00	74.42	300,360	-0.69(-0.92%)
Jan 26, 2016	72.60	75.35	71.71	75.11	391,851	+2.35(+3.23%)
Jan 25, 2016	74.30	74.65	72.47	72.76	364,056	-1.56(-2.10%)
Jan 22, 2016	73.31	74.68	72.70	74.32	328,673	+1.96(+2.71%)
Jan 21, 2016	74.16	75.68	72.10	72.36	389,758	-1.75(-2.36%)
Jan 20, 2016	72.26	75.09	69.95	74.11	389,728	+1.15(+1.58%)
Jan 19, 2016	72.73	74.41	72.01	72.96	433,675	+0.84(+1.16%)
Jan 15, 2016	71.73	72.12	72.12	72.12	646,700	-1.38(-1.88%)
Jan 14, 2016	72.33	74.11	71.66	73.50	373,527	+1.32(+1.83%)
Jan 13, 2016	75.20	75.96	71.82	72.18	441,228	-3.02(-4.02%)
Jan 12, 2016	73.55	76.63	73.49	75.20	540,469	+2.27(+3.11%)
Jan 11, 2016	72.88	74.71	72.17	72.93	635,732	+0.33(+0.45%)
Jan 08, 2016	73.76	74.39	72.35	72.60	676,536	-1.18(-1.60%)
Jan 07, 2016	75.19	76.65	73.77	73.78	664,929	-2.92(-3.81%)
Jan 06, 2016	77.15	77.80	75.56	76.70	350,717	-1.42(-1.82%)
Jan 05, 2016	76.45	79.44	76.41	78.12	364,405	+1.67(+2.18%)
Jan 04, 2016	78.21	77.98	75.78	76.45	476,548	-1.76(-2.25%)
Dec 31, 2015	78.88	78.21	78.21	78.21	325,800	-1.09(-1.37%)
Dec 30, 2015	80.39	80.90	79.06	79.30	231,368	-1.28(-1.59%)
Dec 29, 2015	80.85	81.96	79.76	80.58	254,487	+0.16(+0.20%)
Dec 28, 2015	80.68	80.73	79.58	80.42	306,629	-0.39(-0.48%)
Dec 24, 2015	80.99	80.81	80.81	80.81	126,900	-0.35(-0.43%)
Dec 23, 2015	81.50	82.04	80.22	81.16	287,936	-0.04(-0.05%)
Dec 22, 2015	80.54	81.74	79.11	81.20	338,224	+0.96(+1.20%)
Dec 21, 2015	81.94	82.76	79.44	80.24	545,617	-1.61(-1.97%)
Dec 18, 2015	80.11	82.92	79.93	81.85	766,091	+1.20(+1.49%)
Dec 17, 2015	80.07	81.49	80.05	80.65	335,637	+0.69(+0.86%)
Dec 16, 2015	79.95	81.30	78.71	79.96	570,058	+0.22(+0.28%)
Dec 15, 2015	78.80	80.11	78.56	79.74	539,808	+1.38(+1.76%)
Dec 14, 2015	79.78	80.52	77.64	78.36	232,534	-1.19(-1.50%)
Dec 11, 2015	79.44	80.87	79.29	79.55	278,469	-0.94(-1.17%)
Dec 10, 2015	80.12	81.69	79.37	80.49	274,494	+0.55(+0.69%)
Dec 09, 2015	80.34	82.09	79.25	79.94	279,346	-0.88(-1.09%)
Dec 08, 2015	79.51	81.12	78.95	80.82	245,144	+0.84(+1.05%)
Dec 07, 2015	81.95	82.29	79.49	79.98	281,604	-2.00(-2.44%)
Dec 04, 2015	80.74	82.64	80.31	81.98	283,036	+1.75(+2.18%)
Dec 03, 2015	83.92	84.02	79.76	80.23	335,136	-3.41(-4.08%)
Dec 02, 2015	84.65	85.66	83.36	83.64	555,226	-1.24(-1.46%)
Dec 01, 2015	82.89	85.17	82.30	84.88	603,048	+2.40(+2.91%)
Nov 30, 2015	83.20	83.71	81.96	82.48	403,167	-0.75(-0.90%)
Nov 27, 2015	82.38	83.77	81.53	83.23	166,610	+0.67(+0.81%)
Nov 25, 2015	81.34	82.56	82.56	82.56	313,600	+1.38(+1.70%)
Nov 24, 2015	80.26	81.40	79.02	81.18	290,173	+1.07(+1.34%)
Nov 23, 2015	79.12	81.09	78.89	80.11	325,945	+0.84(+1.06%)
Nov 20, 2015	76.68	79.50	76.49	79.27	424,607	+3.40(+4.48%)
Nov 19, 2015	77.68	79.53	75.05	75.87	889,883	-3.33(-4.20%)
Nov 18, 2015	78.66	79.81	77.85	79.20	486,263	+0.70(+0.89%)
Nov 17, 2015	78.38	79.94	77.68	78.50	399,321	-0.09(-0.11%)
Nov 16, 2015	78.10	80.80	77.75	78.59	587,268	+0.70(+0.90%)
Nov 13, 2015	76.75	78.25	75.69	77.89	568,997	+0.79(+1.02%)
Nov 12, 2015	79.07	79.67	77.03	77.10	527,333	-2.34(-2.95%)
Nov 11, 2015	82.79	82.79	79.24	79.44	523,477	-2.93(-3.56%)
Nov 10, 2015	82.43	83.55	81.83	82.37	334,183	-0.31(-0.37%)
Nov 09, 2015	83.24	83.69	81.33	82.68	543,027	-0.66(-0.79%)
Nov 06, 2015	82.52	83.95	81.76	83.34	480,189	+0.34(+0.41%)
Nov 05, 2015	80.09	83.48	79.74	83.00	1,306,683	+1.89(+2.33%)
Nov 04, 2015	87.00	87.00	75.65	81.11	3,327,110	-8.13(-9.11%)
Nov 03, 2015	89.92	90.27	87.94	89.24	567,285	-1.18(-1.31%)

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.