Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	80.39	79.73	79.73	79.73	3,292,400	-0.70(-0.87%)
Dec 30, 2015	80.65	80.91	80.37	80.43	3,114,296	-0.28(-0.35%)
Dec 29, 2015	80.00	80.80	79.87	80.71	3,499,777	+0.85(+1.06%)
Dec 28, 2015	79.16	79.87	79.01	79.86	6,628,779	+0.44(+0.55%)
Dec 24, 2015	79.27	79.42	79.42	79.42	1,426,000	+0.00(+0.00%)
Dec 23, 2015	78.80	79.44	78.71	79.42	4,028,968	-0.29(-0.36%)
Dec 22, 2015	79.57	80.21	79.56	79.71	6,484,348	+0.32(+0.40%)
Dec 21, 2015	79.50	79.87	78.96	79.39	4,455,436	+0.31(+0.39%)
Dec 18, 2015	79.92	80.05	79.08	79.08	5,724,431	-0.93(-1.16%)
Dec 17, 2015	80.51	80.59	79.78	80.01	3,726,819	-0.40(-0.50%)
Dec 16, 2015	79.20	80.56	79.01	80.41	4,698,845	+1.54(+1.95%)
Dec 15, 2015	78.37	79.26	78.37	78.87	3,449,103	+0.85(+1.09%)
Dec 14, 2015	77.77	78.06	77.06	78.02	4,773,599	+0.36(+0.46%)
Dec 11, 2015	77.62	78.01	77.17	77.66	3,420,846	-0.14(-0.18%)
Dec 10, 2015	78.49	78.76	77.73	77.80	3,464,953	-0.56(-0.71%)
Dec 09, 2015	78.53	79.16	77.96	78.36	4,219,152	-0.44(-0.56%)
Dec 08, 2015	78.44	79.09	78.36	78.80	3,638,648	-0.07(-0.09%)
Dec 07, 2015	78.96	79.19	78.52	78.87	4,195,204	-0.22(-0.28%)
Dec 04, 2015	77.68	79.29	77.65	79.09	3,434,099	+1.48(+1.91%)
Dec 03, 2015	78.73	78.85	77.40	77.61	4,737,363	-1.24(-1.57%)
Dec 02, 2015	80.26	80.37	78.73	78.85	5,713,529	-1.64(-2.04%)
Dec 01, 2015	79.50	80.52	79.42	80.49	3,847,326	+1.10(+1.39%)
Nov 30, 2015	80.27	80.46	79.18	79.39	7,609,805	-0.59(-0.74%)
Nov 27, 2015	79.26	80.23	79.24	79.98	1,348,687	+0.69(+0.87%)
Nov 25, 2015	79.01	79.29	79.29	79.29	1,959,700	+0.32(+0.41%)
Nov 24, 2015	78.96	79.13	78.32	78.97	3,498,948	-0.42(-0.53%)
Nov 23, 2015	79.26	79.69	79.11	79.39	2,368,561	+0.17(+0.21%)
Nov 20, 2015	78.73	79.31	78.50	79.22	3,964,607	+0.98(+1.25%)
Nov 19, 2015	78.10	78.63	77.89	78.24	3,628,076	+0.24(+0.31%)
Nov 18, 2015	77.41	78.05	76.92	78.00	3,429,248	+0.68(+0.88%)
Nov 17, 2015	77.11	77.98	77.03	77.32	3,845,659	+0.00(+0.00%)
Nov 16, 2015	76.27	77.32	76.12	77.32	3,117,900	+0.88(+1.15%)
Nov 13, 2015	77.36	77.75	76.38	76.44	4,250,050	-0.88(-1.14%)
Nov 12, 2015	77.64	78.01	77.18	77.32	3,212,227	-0.53(-0.68%)
Nov 11, 2015	77.76	78.18	77.56	77.85	2,228,288	+0.09(+0.12%)
Nov 10, 2015	76.87	77.94	76.85	77.76	4,688,763	+0.88(+1.14%)
Nov 09, 2015	77.72	77.89	76.38	76.88	5,918,949	-1.34(-1.71%)
Nov 06, 2015	79.43	79.76	77.72	78.22	7,070,204	-2.51(-3.11%)
Nov 05, 2015	80.44	80.82	79.98	80.73	2,804,126	+0.32(+0.40%)
Nov 04, 2015	80.82	80.96	80.17	80.41	3,165,070	-0.36(-0.45%)
Nov 03, 2015	81.41	81.49	80.45	80.77	5,285,316	-0.82(-1.01%)
Nov 02, 2015	80.07	81.60	79.78	81.59	6,869,646	+1.70(+2.13%)
Oct 30, 2015	80.64	80.81	79.82	79.89	7,057,105	-0.74(-0.92%)
Oct 29, 2015	80.50	80.74	80.09	80.63	3,283,107	-0.11(-0.14%)
Oct 28, 2015	80.67	81.26	79.25	80.74	4,576,577	+0.07(+0.09%)
Oct 27, 2015	80.69	80.88	80.27	80.67	7,135,301	-0.03(-0.04%)
Oct 26, 2015	80.75	80.94	80.05	80.70	3,279,980	-0.02(-0.02%)
Oct 23, 2015	81.54	81.68	80.23	80.72	3,421,336	-0.79(-0.97%)
Oct 22, 2015	80.96	81.77	80.81	81.51	3,504,133	+0.71(+0.88%)
Oct 21, 2015	81.25	81.49	80.74	80.80	3,460,448	-0.30(-0.37%)
Oct 20, 2015	80.98	81.32	80.76	81.10	2,781,522	-0.03(-0.04%)
Oct 19, 2015	79.98	81.13	79.87	81.13	3,146,051	+1.12(+1.40%)
Oct 16, 2015	79.46	80.15	79.43	80.01	2,874,962	+0.60(+0.76%)
Oct 15, 2015	78.42	79.41	78.35	79.41	2,533,646	+1.07(+1.37%)
Oct 14, 2015	79.09	79.18	78.17	78.34	3,349,195	-0.59(-0.75%)
Oct 13, 2015	79.30	79.60	78.70	78.93	2,362,743	-0.62(-0.78%)
Oct 12, 2015	79.16	79.85	78.99	79.55	3,216,535	+0.56(+0.71%)
Oct 09, 2015	79.11	79.18	78.60	78.99	3,102,650	-0.13(-0.16%)
Oct 08, 2015	78.39	79.19	78.13	79.12	3,953,200	+0.66(+0.84%)
Oct 07, 2015	77.88	78.46	77.61	78.46	4,211,878	+0.89(+1.15%)
Oct 06, 2015	77.79	78.21	77.35	77.57	3,570,685	-0.18(-0.23%)
Oct 05, 2015	76.78	77.88	76.76	77.75	5,176,508	+1.29(+1.69%)
Oct 02, 2015	76.11	76.48	75.04	76.46	4,601,957	+0.55(+0.72%)

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.