Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	65.65	66.57	63.16	64.73	26,502,478	+0.11(+0.16%)
Jan 28, 2016	70.06	70.64	64.39	64.63	34,302,476	-2.53(-3.77%)
Jan 27, 2016	67.56	68.97	66.39	67.16	18,846,168	-0.22(-0.33%)
Jan 26, 2016	66.65	67.79	66.52	67.38	11,870,930	+0.05(+0.07%)
Jan 25, 2016	68.37	68.37	66.66	67.33	15,290,826	-0.63(-0.92%)
Jan 22, 2016	70.03	70.83	67.50	67.96	16,396,331	-0.34(-0.49%)
Jan 21, 2016	66.42	69.20	64.84	68.30	17,149,784	+1.94(+2.93%)
Jan 20, 2016	65.69	66.75	63.10	66.36	20,137,282	-1.37(-2.02%)
Jan 19, 2016	69.48	69.83	67.43	67.73	17,975,758	+0.52(+0.78%)
Jan 15, 2016	66.35	67.21	67.21	67.21	21,457,492	-2.57(-3.68%)
Jan 14, 2016	67.88	70.23	65.93	69.78	18,345,932	+1.89(+2.79%)
Jan 13, 2016	70.28	70.73	67.81	67.88	12,908,698	-2.31(-3.29%)
Jan 12, 2016	69.00	70.28	68.57	70.19	13,927,883	+2.67(+3.95%)
Jan 11, 2016	68.85	69.27	66.66	67.53	17,555,918	-0.85(-1.24%)
Jan 08, 2016	71.78	72.10	68.25	68.37	21,552,834	-1.85(-2.64%)
Jan 07, 2016	70.78	72.72	69.09	70.23	28,237,774	-4.45(-5.96%)
Jan 06, 2016	74.48	75.80	74.33	74.68	11,975,607	-1.26(-1.65%)
Jan 05, 2016	75.25	75.98	74.61	75.94	14,714,761	+1.87(+2.53%)
Jan 04, 2016	75.50	75.63	72.60	74.06	23,866,098	-4.42(-5.64%)
Dec 31, 2015	78.69	78.49	78.49	78.49	6,983,715	-0.40(-0.50%)
Dec 30, 2015	80.11	80.26	78.71	78.88	7,229,583	-1.53(-1.90%)
Dec 29, 2015	79.67	80.65	79.59	80.41	7,186,787	+1.08(+1.36%)
Dec 28, 2015	79.73	79.92	78.73	79.33	9,648,871	-1.52(-1.88%)
Dec 24, 2015	81.66	80.84	80.84	80.84	3,909,203	-1.05(-1.29%)
Dec 23, 2015	82.14	82.18	80.85	81.90	11,635,644	-0.04(-0.05%)
Dec 22, 2015	80.05	82.18	80.05	81.93	13,226,850	+1.90(+2.38%)
Dec 21, 2015	80.30	80.86	79.61	80.03	8,380,206	+0.21(+0.27%)
Dec 18, 2015	80.35	80.88	79.22	79.82	12,600,328	-0.88(-1.09%)
Dec 17, 2015	82.09	82.40	80.01	80.70	13,459,771	-1.03(-1.26%)
Dec 16, 2015	80.45	82.14	80.15	81.73	17,151,336	+2.07(+2.59%)
Dec 15, 2015	78.28	80.52	78.13	79.66	13,515,376	+1.85(+2.38%)
Dec 14, 2015	77.40	77.99	76.28	77.81	12,496,534	+0.80(+1.04%)
Dec 11, 2015	80.01	80.21	76.70	77.01	21,531,080	-4.43(-5.44%)
Dec 10, 2015	80.49	81.45	80.01	81.44	10,835,262	+0.88(+1.09%)
Dec 09, 2015	81.48	82.28	80.13	80.56	22,687,494	-0.93(-1.14%)
Dec 08, 2015	79.93	81.77	79.78	81.49	15,163,115	-0.37(-0.45%)
Dec 07, 2015	81.90	82.21	81.32	81.86	12,294,279	-0.09(-0.11%)
Dec 04, 2015	79.75	82.09	79.60	81.94	16,106,692	+2.18(+2.74%)
Dec 03, 2015	82.14	82.19	79.29	79.76	23,834,826	-2.33(-2.84%)
Dec 02, 2015	81.38	82.88	81.36	82.09	37,894,680	+0.97(+1.19%)
Dec 01, 2015	80.90	81.50	80.64	81.12	27,142,262	-0.08(-0.10%)
Nov 30, 2015	78.71	81.58	78.71	81.20	101,263,600	+2.61(+3.32%)
Nov 27, 2015	77.81	78.62	76.56	78.59	13,047,251	-0.32(-0.40%)
Nov 25, 2015	78.14	78.91	78.91	78.91	16,910,128	+0.82(+1.05%)
Nov 24, 2015	78.08	78.33	76.55	78.09	15,803,220	-0.43(-0.55%)
Nov 23, 2015	77.69	79.37	77.23	78.52	19,427,656	+1.31(+1.70%)
Nov 20, 2015	75.75	78.02	75.71	77.21	21,771,562	+2.01(+2.67%)
Nov 19, 2015	75.39	76.44	74.75	75.20	16,245,265	+0.17(+0.23%)
Nov 18, 2015	75.57	75.63	73.54	75.03	17,321,466	-0.42(-0.56%)
Nov 17, 2015	76.20	76.43	74.82	75.45	12,911,395	-0.16(-0.22%)
Nov 16, 2015	73.23	76.05	73.17	75.62	17,633,418	+2.37(+3.23%)
Nov 13, 2015	74.51	75.33	73.05	73.25	25,095,098	-2.81(-3.69%)
Nov 12, 2015	76.28	77.74	75.76	76.06	19,497,974	-1.05(-1.37%)
Nov 11, 2015	79.46	79.66	75.44	77.11	30,666,382	-1.53(-1.94%)
Nov 10, 2015	78.32	79.61	76.89	78.64	22,764,530	+0.05(+0.06%)
Nov 09, 2015	80.58	80.61	77.47	78.59	19,759,846	-2.15(-2.67%)
Nov 06, 2015	82.60	83.39	78.00	80.75	39,897,612	-1.71(-2.07%)
Nov 05, 2015	82.30	83.46	81.32	82.46	21,370,012	-0.02(-0.02%)
Nov 04, 2015	81.56	82.67	81.15	82.47	24,550,908	+1.89(+2.35%)
Nov 03, 2015	81.12	81.69	80.28	80.58	12,052,583	-0.88(-1.08%)

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.