Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	75.26	77.01	74.70	76.71	265,383	+1.39(+1.85%)
Jan 30, 2017	76.50	76.73	75.12	75.32	241,494	-1.36(-1.77%)
Jan 27, 2017	78.35	78.35	76.62	76.67	220,443	-1.60(-2.04%)
Jan 26, 2017	77.98	78.58	77.37	78.27	303,154	+0.56(+0.72%)
Jan 25, 2017	76.09	77.92	76.09	77.71	167,890	+2.27(+3.01%)
Jan 24, 2017	74.02	75.56	74.02	75.44	132,685	+1.29(+1.73%)
Jan 23, 2017	73.23	74.20	73.07	74.15	174,669	+0.75(+1.03%)
Jan 20, 2017	73.19	74.03	72.95	73.40	121,563	+0.30(+0.41%)
Jan 19, 2017	73.10	73.83	72.83	73.10	115,794	-0.23(-0.31%)
Jan 18, 2017	72.28	73.51	71.88	73.33	145,390	+1.21(+1.67%)
Jan 17, 2017	73.50	73.68	71.96	72.12	146,857	-1.74(-2.35%)
Jan 13, 2017		73.86	73.86	73.86	0	+0.94(+1.29%)
Jan 12, 2017	72.44	72.94	70.81	72.92	137,474	+0.27(+0.37%)
Jan 11, 2017	71.63	72.77	70.77	72.66	163,464	+1.10(+1.54%)
Jan 10, 2017	72.14	72.47	71.13	71.56	458,358	-0.04(-0.05%)
Jan 09, 2017	72.46	72.64	71.13	71.59	265,021	-1.22(-1.68%)
Jan 06, 2017	73.26	73.75	72.32	72.81	295,323	-0.32(-0.44%)
Jan 05, 2017	74.33	75.23	72.97	73.13	307,162	-1.60(-2.14%)
Jan 04, 2017	74.98	75.91	72.81	74.73	757,383	-0.02(-0.02%)
Jan 03, 2017	75.72	76.40	73.93	74.75	205,201	-0.51(-0.68%)
Dec 30, 2016		75.26	75.26	75.26	0	-0.41(-0.54%)
Dec 29, 2016	75.62	76.09	75.10	75.67	114,416	+0.33(+0.44%)
Dec 28, 2016	75.99	76.15	75.12	75.34	128,352	-0.43(-0.57%)
Dec 27, 2016	76.01	76.72	75.31	75.78	171,578	+0.10(+0.13%)
Dec 23, 2016		75.68	75.68	75.68	0	+0.50(+0.66%)
Dec 22, 2016	76.49	76.73	74.57	75.18	314,377	-1.69(-2.20%)
Dec 21, 2016	77.18	77.62	76.84	76.88	146,507	-0.30(-0.39%)
Dec 20, 2016	77.17	77.83	76.89	77.18	252,398	+0.07(+0.09%)
Dec 19, 2016	76.98	78.34	76.98	77.11	229,886	-0.11(-0.15%)
Dec 16, 2016	79.26	79.26	77.06	77.22	1,019,783	-1.86(-2.36%)
Dec 15, 2016	78.05	79.48	77.43	79.09	831,970	+1.38(+1.77%)
Dec 14, 2016	77.35	78.43	77.12	77.71	426,014	+0.26(+0.33%)
Dec 13, 2016	77.29	78.31	76.48	77.45	258,266	+0.41(+0.53%)
Dec 12, 2016	77.11	78.60	76.62	77.05	507,792	-0.44(-0.57%)
Dec 09, 2016	77.11	78.69	76.77	77.49	633,090	+1.14(+1.49%)
Dec 08, 2016	75.23	76.80	74.99	76.35	320,253	+1.14(+1.52%)
Dec 07, 2016	73.71	75.31	73.47	75.21	196,043	+1.76(+2.39%)
Dec 06, 2016	72.64	73.70	71.90	73.45	244,355	+0.67(+0.92%)
Dec 05, 2016	72.44	72.84	71.52	72.78	195,789	+0.93(+1.29%)
Dec 02, 2016	71.62	72.43	70.81	71.85	299,346	+0.21(+0.30%)
Dec 01, 2016	68.86	71.72	68.72	71.64	557,883	+3.05(+4.44%)
Nov 30, 2016	71.29	71.29	68.55	68.59	475,005	-2.62(-3.67%)
Nov 29, 2016	71.12	72.44	70.50	71.21	458,947	+0.11(+0.16%)
Nov 28, 2016	71.66	71.66	70.19	71.09	317,502	-0.57(-0.79%)
Nov 25, 2016	71.36	71.96	70.99	71.66	103,818	+0.69(+0.97%)
Nov 23, 2016		70.97	70.97	70.97	0	+1.05(+1.50%)
Nov 22, 2016	67.96	69.95	67.62	69.92	228,019	+2.01(+2.97%)
Nov 21, 2016	67.58	68.47	67.42	67.90	161,805	+0.54(+0.80%)
Nov 18, 2016	67.20	67.61	66.88	67.36	204,955	+0.14(+0.21%)
Nov 17, 2016	66.63	67.53	66.02	67.22	200,182	+0.59(+0.89%)
Nov 16, 2016	67.05	67.34	66.06	66.63	364,979	-0.71(-1.05%)
Nov 15, 2016	67.14	67.52	64.10	67.34	444,240	-0.04(-0.05%)
Nov 14, 2016	65.15	67.50	64.79	67.37	572,015	+2.89(+4.48%)
Nov 11, 2016	62.37	64.70	62.30	64.48	583,129	+1.96(+3.14%)
Nov 10, 2016	61.29	62.99	61.06	62.52	391,745	+1.71(+2.80%)
Nov 09, 2016	58.22	60.88	58.22	60.82	349,969	+1.35(+2.27%)
Nov 08, 2016	57.47	59.55	57.22	59.47	260,456	+1.62(+2.79%)
Nov 07, 2016	56.91	58.02	56.90	57.85	239,923	+2.05(+3.67%)
Nov 04, 2016	55.19	56.77	55.03	55.80	252,143	+0.54(+0.98%)
Nov 03, 2016	55.37	55.90	55.06	55.26	293,005	+0.08(+0.14%)
Nov 02, 2016	55.24	55.61	54.99	55.18	212,288	-0.10(-0.18%)

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.