Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	80.26	80.98	79.46	79.58	539,022	-1.59(-1.96%)
Jan 29, 2015	80.85	81.43	79.66	81.18	243,611	+0.05(+0.07%)
Jan 28, 2015	82.63	83.29	81.07	81.12	350,104	-0.39(-0.48%)
Jan 27, 2015	81.92	82.27	81.48	81.51	392,673	-1.48(-1.78%)
Jan 26, 2015	82.65	83.17	82.04	82.99	130,941	+0.15(+0.18%)
Jan 23, 2015	82.68	83.21	82.43	82.83	209,026	-0.22(-0.26%)
Jan 22, 2015	82.48	83.12	80.95	83.05	506,353	+0.50(+0.60%)
Jan 21, 2015	81.47	82.91	81.12	82.55	160,506	+0.93(+1.14%)
Jan 20, 2015	81.20	81.92	80.58	81.63	146,353	+0.84(+1.04%)
Jan 16, 2015	79.64	80.90	79.29	80.79	324,550	+0.87(+1.09%)
Jan 15, 2015	81.18	81.63	79.85	79.91	245,416	-0.64(-0.79%)
Jan 14, 2015	80.23	81.36	79.72	80.55	459,559	-0.46(-0.57%)
Jan 13, 2015	82.41	83.42	80.60	81.01	192,745	-0.80(-0.98%)
Jan 12, 2015	83.06	83.06	81.42	81.81	211,856	-1.60(-1.92%)
Jan 09, 2015	83.71	83.75	82.42	83.42	155,807	+0.05(+0.05%)
Jan 08, 2015	81.79	83.51	81.79	83.37	234,301	+2.40(+2.97%)
Jan 07, 2015	80.64	81.33	80.16	80.97	266,968	+0.79(+0.99%)
Jan 06, 2015	82.06	82.14	79.94	80.18	415,992	-1.83(-2.23%)
Jan 05, 2015	83.23	83.38	81.98	82.00	229,281	-1.58(-1.89%)
Jan 02, 2015	84.02	84.50	82.79	83.58	245,426	-0.07(-0.09%)
Dec 31, 2014	84.21	83.65	83.65	83.65	107,379	-0.43(-0.51%)
Dec 30, 2014	84.04	84.48	84.04	84.08	134,286	-0.53(-0.63%)
Dec 29, 2014	84.81	84.83	84.33	84.62	75,735	-0.24(-0.29%)
Dec 26, 2014	84.97	85.22	84.76	84.86	74,401	+0.11(+0.13%)
Dec 24, 2014	84.92	84.75	84.75	84.75	75,287	+0.13(+0.15%)
Dec 23, 2014	85.18	85.51	84.60	84.62	366,568	-0.19(-0.22%)
Dec 22, 2014	83.98	84.91	83.87	84.81	140,947	+1.03(+1.23%)
Dec 19, 2014	84.24	84.24	83.18	83.78	215,473	+0.01(+0.01%)
Dec 18, 2014	83.57	83.77	83.00	83.77	233,825	+1.56(+1.90%)
Dec 17, 2014	80.62	82.42	80.07	82.21	303,059	+1.73(+2.15%)
Dec 16, 2014	80.68	82.19	80.36	80.48	319,419	-0.55(-0.68%)
Dec 15, 2014	82.18	83.00	80.76	81.03	409,236	-0.76(-0.93%)
Dec 12, 2014	82.43	82.98	81.71	81.79	443,554	-1.38(-1.65%)
Dec 11, 2014	83.14	84.17	82.98	83.17	687,672	+0.39(+0.47%)
Dec 10, 2014	83.94	84.39	82.62	82.77	249,057	-1.61(-1.91%)
Dec 09, 2014	83.19	84.56	82.96	84.38	241,003	-0.01(-0.01%)
Dec 08, 2014	85.45	85.78	83.87	84.39	450,948	-1.21(-1.41%)
Dec 05, 2014	85.02	85.61	84.86	85.60	135,099	+0.85(+1.00%)
Dec 04, 2014	84.93	85.29	84.28	84.75	276,520	+0.07(+0.08%)
Dec 03, 2014	83.34	84.76	83.30	84.68	395,350	+1.74(+2.10%)
Dec 02, 2014	82.23	82.96	81.89	82.94	201,000	+0.52(+0.63%)
Dec 01, 2014	83.10	83.54	82.11	82.42	345,468	-1.05(-1.26%)
Nov 28, 2014	83.41	83.70	82.96	83.47	124,585	+0.23(+0.28%)
Nov 26, 2014	81.55	83.24	83.24	83.24	206,086	+1.72(+2.12%)
Nov 25, 2014	81.74	81.76	81.34	81.51	227,750	+0.02(+0.02%)
Nov 24, 2014	80.88	81.54	80.75	81.50	198,903	+0.78(+0.96%)
Nov 21, 2014	80.69	80.96	80.09	80.72	407,307	+0.88(+1.10%)
Nov 20, 2014	78.76	79.93	78.42	79.84	243,056	+0.72(+0.91%)
Nov 19, 2014	79.80	79.80	78.75	79.12	270,810	-0.54(-0.68%)
Nov 18, 2014	78.27	79.88	78.27	79.67	170,466	+1.53(+1.96%)
Nov 17, 2014	78.13	78.36	77.50	78.14	322,697	-0.36(-0.46%)
Nov 14, 2014	77.68	78.55	77.26	78.50	103,583	+0.68(+0.87%)
Nov 13, 2014	78.06	78.59	77.54	77.82	69,593	+0.01(+0.01%)
Nov 12, 2014	77.62	77.87	77.39	77.81	95,076	-0.12(-0.15%)
Nov 11, 2014	78.20	78.20	77.59	77.92	199,106	-0.15(-0.19%)
Nov 10, 2014	77.72	78.20	77.39	78.08	121,703	+0.57(+0.74%)
Nov 07, 2014	78.12	78.37	76.88	77.50	166,128	-0.71(-0.90%)
Nov 06, 2014	78.42	78.70	77.72	78.21	364,979	-0.68(-0.86%)
Nov 05, 2014	78.69	78.99	78.01	78.89	284,621	+0.79(+1.01%)
Nov 04, 2014	78.09	78.57	77.52	78.10	201,331	-0.29(-0.36%)

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.