Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	78.17	78.73	77.43	78.23	842,288	-0.22(-0.28%)
Jan 30, 2017	78.21	78.47	77.36	78.44	754,702	+0.33(+0.42%)
Jan 27, 2017	78.82	78.87	77.83	78.11	810,915	-0.38(-0.48%)
Jan 26, 2017	78.73	79.22	77.74	78.49	1,036,548	-0.54(-0.69%)
Jan 25, 2017	78.70	79.32	78.54	79.03	789,835	+0.72(+0.92%)
Jan 24, 2017	77.98	78.67	77.63	78.31	1,133,242	+0.54(+0.70%)
Jan 23, 2017	79.04	79.34	77.30	77.77	1,549,130	-2.82(-3.50%)
Jan 20, 2017	80.27	80.83	79.96	80.59	822,992	+0.51(+0.64%)
Jan 19, 2017	80.21	81.13	79.45	80.08	958,037	-0.15(-0.18%)
Jan 18, 2017	78.73	80.46	78.51	80.23	1,065,514	+1.40(+1.77%)
Jan 17, 2017	79.36	79.98	78.33	78.83	864,840	-0.82(-1.02%)
Jan 13, 2017		79.65	79.65	79.65	0	+0.39(+0.49%)
Jan 12, 2017	78.63	79.36	77.97	79.26	676,982	+0.49(+0.63%)
Jan 11, 2017	78.48	78.86	78.17	78.77	580,317	+0.16(+0.21%)
Jan 10, 2017	77.65	78.94	77.31	78.61	582,214	+0.99(+1.28%)
Jan 09, 2017	77.68	77.97	77.22	77.61	752,092	-0.09(-0.11%)
Jan 06, 2017	78.10	78.21	77.64	77.70	495,293	-0.41(-0.53%)
Jan 05, 2017	77.88	78.16	77.34	78.11	513,045	-0.36(-0.46%)
Jan 04, 2017	77.72	78.48	77.53	78.48	671,936	+1.20(+1.56%)
Jan 03, 2017	77.91	78.01	76.29	77.27	802,054	+0.07(+0.09%)
Dec 30, 2016		77.20	77.20	77.20	0	-0.74(-0.94%)
Dec 29, 2016	77.89	78.22	77.51	77.93	463,303	+0.06(+0.08%)
Dec 28, 2016	79.02	79.07	77.84	77.87	427,094	-0.98(-1.24%)
Dec 27, 2016	78.30	78.98	78.30	78.85	320,835	+0.55(+0.70%)
Dec 23, 2016		78.30	78.30	78.30	0	+0.27(+0.34%)
Dec 22, 2016	79.14	79.17	77.64	78.03	633,044	-1.02(-1.29%)
Dec 21, 2016	79.60	80.10	79.04	79.05	541,462	-0.72(-0.90%)
Dec 20, 2016	79.99	80.33	79.50	79.77	541,628	+0.13(+0.16%)
Dec 19, 2016	79.38	79.82	78.94	79.64	527,364	+0.47(+0.59%)
Dec 16, 2016	79.51	80.09	78.90	79.17	944,160	-0.14(-0.17%)
Dec 15, 2016	78.99	79.91	78.73	79.31	667,712	+0.19(+0.23%)
Dec 14, 2016	80.37	80.74	79.00	79.12	951,163	-1.54(-1.90%)
Dec 13, 2016	79.63	80.74	79.25	80.66	1,148,612	+1.30(+1.64%)
Dec 12, 2016	79.54	79.63	78.69	79.36	818,698	-0.34(-0.43%)
Dec 09, 2016	79.66	80.27	79.11	79.70	925,533	-0.18(-0.22%)
Dec 08, 2016	80.41	80.63	79.46	79.87	763,705	-0.78(-0.96%)
Dec 07, 2016	78.47	80.70	78.39	80.65	715,993	+2.41(+3.08%)
Dec 06, 2016	78.15	78.63	77.54	78.24	762,014	+0.11(+0.14%)
Dec 05, 2016	77.25	78.50	77.23	78.13	731,835	+1.28(+1.67%)
Dec 02, 2016	77.29	77.86	76.66	76.85	630,910	-0.38(-0.49%)
Dec 01, 2016	77.18	78.32	77.10	77.22	883,572	-0.01(-0.01%)
Nov 30, 2016	77.41	78.12	77.22	77.23	1,287,025	-0.26(-0.33%)
Nov 29, 2016	77.89	78.11	77.28	77.49	625,060	-0.40(-0.52%)
Nov 28, 2016	78.32	78.61	77.52	77.89	764,620	-0.68(-0.87%)
Nov 25, 2016	78.18	78.69	77.76	78.57	283,028	+0.47(+0.61%)
Nov 23, 2016		78.10	78.10	78.10	0	+0.11(+0.14%)
Nov 22, 2016	77.34	78.12	77.03	77.99	625,952	+0.97(+1.26%)
Nov 21, 2016	76.00	77.28	75.90	77.02	804,033	+1.13(+1.49%)
Nov 18, 2016	75.84	76.14	75.43	75.88	1,294,494	-0.04(-0.05%)
Nov 17, 2016	76.60	76.60	75.74	75.92	1,088,748	-0.60(-0.79%)
Nov 16, 2016	76.85	77.37	76.04	76.53	732,914	-0.59(-0.76%)
Nov 15, 2016	77.34	78.11	76.28	77.11	1,052,433	-0.06(-0.07%)
Nov 14, 2016	76.07	77.44	75.97	77.17	1,380,985	+1.23(+1.62%)
Nov 11, 2016	74.74	76.07	74.74	75.94	1,024,437	+0.90(+1.20%)
Nov 10, 2016	72.71	75.90	72.71	75.04	2,411,033	+2.66(+3.68%)
Nov 09, 2016	69.95	72.44	69.51	72.38	1,247,532	+1.18(+1.66%)
Nov 08, 2016	71.03	71.37	70.66	71.20	786,502	+0.06(+0.09%)
Nov 07, 2016	71.41	71.41	70.59	71.13	1,078,245	+0.77(+1.09%)
Nov 04, 2016	70.77	71.19	70.29	70.36	822,178	-0.19(-0.27%)
Nov 03, 2016	71.13	71.34	70.37	70.55	838,489	-0.43(-0.60%)
Nov 02, 2016	71.33	71.77	70.74	70.98	941,127	-0.45(-0.63%)

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.