Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	62.30	64.04	61.08	63.53	5,470,082	+2.10(+3.41%)
Jan 28, 2016	69.05	69.20	60.50	61.43	4,637,511	-5.43(-8.11%)
Jan 27, 2016	67.54	67.54	66.29	66.86	1,363,787	-0.99(-1.46%)
Jan 26, 2016	67.57	67.85	66.99	67.85	1,656,843	+1.00(+1.50%)
Jan 25, 2016	67.26	68.26	66.60	66.85	1,593,503	-0.30(-0.44%)
Jan 22, 2016	64.55	67.72	64.55	67.14	2,388,752	+3.52(+5.54%)
Jan 21, 2016	63.86	65.10	63.17	63.62	1,451,980	+0.08(+0.12%)
Jan 20, 2016	65.07	65.25	61.96	63.54	2,038,084	-2.26(-3.43%)
Jan 19, 2016	66.57	66.57	65.47	65.80	1,196,585	-0.05(-0.08%)
Jan 15, 2016	66.07	65.85	65.85	65.85	1,704,295	-1.10(-1.65%)
Jan 14, 2016	67.27	67.52	66.52	66.95	1,275,350	-0.22(-0.32%)
Jan 13, 2016	67.86	68.06	66.92	67.17	1,312,809	-0.54(-0.80%)
Jan 12, 2016	69.16	69.32	67.40	67.71	1,348,745	-1.14(-1.66%)
Jan 11, 2016	68.85	69.72	68.66	68.85	1,341,890	+0.29(+0.42%)
Jan 08, 2016	70.19	70.58	68.45	68.57	1,196,583	-1.39(-1.99%)
Jan 07, 2016	71.03	71.24	69.84	69.96	1,510,362	-1.88(-2.62%)
Jan 06, 2016	72.25	72.47	71.32	71.84	1,723,248	-1.10(-1.51%)
Jan 05, 2016	72.66	73.08	72.20	72.94	763,433	+0.55(+0.76%)
Jan 04, 2016	73.52	73.52	71.80	72.39	725,177	-1.91(-2.57%)
Dec 31, 2015	74.93	74.29	74.29	74.29	724,025	-0.69(-0.92%)
Dec 30, 2015	74.47	75.28	73.68	74.98	655,883	+0.45(+0.60%)
Dec 29, 2015	74.56	74.96	74.13	74.54	879,055	+0.41(+0.55%)
Dec 28, 2015	73.69	74.25	73.35	74.13	391,645	+0.26(+0.35%)
Dec 24, 2015	73.84	73.87	73.87	73.87	490,953	-0.05(-0.06%)
Dec 23, 2015	72.50	74.03	72.50	73.92	1,207,928	+1.75(+2.43%)
Dec 22, 2015	72.28	72.64	71.85	72.16	985,277	+0.29(+0.40%)
Dec 21, 2015	72.78	73.09	71.46	71.88	968,620	-0.14(-0.20%)
Dec 18, 2015	73.21	73.67	71.97	72.02	1,566,903	-1.65(-2.24%)
Dec 17, 2015	74.82	75.08	73.38	73.67	1,195,195	-1.02(-1.36%)
Dec 16, 2015	73.98	74.84	73.37	74.69	843,576	+1.05(+1.43%)
Dec 15, 2015	73.44	74.01	73.09	73.64	917,427	+0.82(+1.12%)
Dec 14, 2015	73.11	73.31	72.03	72.82	1,082,672	-0.27(-0.38%)
Dec 11, 2015	73.35	73.84	72.53	73.10	1,011,176	-0.73(-0.98%)
Dec 10, 2015	75.39	75.50	73.73	73.82	1,199,564	-1.40(-1.86%)
Dec 09, 2015	74.69	75.94	74.35	75.22	1,140,347	+0.03(+0.03%)
Dec 08, 2015	76.04	76.55	74.95	75.20	1,458,762	-0.59(-0.78%)
Dec 07, 2015	76.76	76.80	75.48	75.78	1,013,259	-1.20(-1.56%)
Dec 04, 2015	76.57	77.40	76.41	76.99	1,188,929	+1.01(+1.33%)
Dec 03, 2015	76.70	76.93	75.48	75.97	1,016,901	-0.95(-1.23%)
Dec 02, 2015	78.55	78.93	76.80	76.92	854,164	-1.84(-2.34%)
Dec 01, 2015	77.52	78.82	77.52	78.76	701,011	+1.61(+2.08%)
Nov 30, 2015	77.99	78.36	77.07	77.16	989,362	-0.55(-0.71%)
Nov 27, 2015	77.18	78.16	76.91	77.71	257,309	+0.41(+0.53%)
Nov 25, 2015	76.95	77.29	77.29	77.29	533,957	+0.48(+0.62%)
Nov 24, 2015	77.35	77.35	76.35	76.82	1,162,528	-0.87(-1.12%)
Nov 23, 2015	77.89	78.34	77.33	77.69	760,811	-0.27(-0.35%)
Nov 20, 2015	77.64	78.30	77.63	77.96	578,363	+0.61(+0.79%)
Nov 19, 2015	77.26	77.83	76.80	77.35	413,638	+0.27(+0.35%)
Nov 18, 2015	76.50	77.13	75.95	77.08	463,705	+0.86(+1.12%)
Nov 17, 2015	75.69	77.10	75.30	76.23	765,895	+0.40(+0.53%)
Nov 16, 2015	75.19	75.83	74.80	75.83	584,817	+0.55(+0.73%)
Nov 13, 2015	76.48	76.78	75.20	75.28	569,768	-0.51(-0.67%)
Nov 12, 2015	76.32	76.45	75.67	75.79	548,861	-0.78(-1.02%)
Nov 11, 2015	76.65	76.92	76.14	76.57	542,835	+0.09(+0.12%)
Nov 10, 2015	75.05	76.58	74.88	76.48	724,331	+1.50(+2.00%)
Nov 09, 2015	75.60	75.74	74.32	74.98	698,875	-0.97(-1.28%)
Nov 06, 2015	77.83	77.83	75.27	75.95	1,014,615	-2.55(-3.25%)
Nov 05, 2015	78.20	78.87	77.70	78.50	595,758	+0.21(+0.27%)
Nov 04, 2015	78.53	78.80	77.97	78.29	799,630	-0.07(-0.08%)
Nov 03, 2015	79.35	79.68	78.20	78.36	1,012,659	-1.23(-1.54%)

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.