Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	86.41	87.55	86.07	87.54	1,728,073	+0.51(+0.59%)
Jan 30, 2017	87.43	87.50	85.71	87.03	2,551,791	-0.13(-0.15%)
Jan 27, 2017	87.55	89.50	86.23	87.16	5,697,066	+2.94(+3.49%)
Jan 26, 2017	85.52	85.52	83.66	84.22	2,690,799	-0.68(-0.80%)
Jan 25, 2017	84.93	85.23	83.90	84.90	1,894,355	+0.28(+0.33%)
Jan 24, 2017	82.55	84.70	82.55	84.62	1,978,401	+2.57(+3.13%)
Jan 23, 2017	82.69	82.77	81.26	82.05	1,674,894	-0.59(-0.71%)
Jan 20, 2017	83.02	83.82	82.64	82.64	2,154,377	-0.05(-0.06%)
Jan 19, 2017	82.70	83.47	82.39	82.69	1,348,478	-0.09(-0.11%)
Jan 18, 2017	82.00	82.84	81.43	82.78	1,015,383	+1.29(+1.58%)
Jan 17, 2017	82.05	83.12	81.11	81.49	1,449,083	-0.52(-0.63%)
Jan 13, 2017		82.01	82.01	82.01	0	+0.23(+0.28%)
Jan 12, 2017	82.18	82.18	80.90	81.78	1,131,524	-0.32(-0.39%)
Jan 11, 2017	81.61	82.26	81.31	82.10	1,355,009	+0.62(+0.76%)
Jan 10, 2017	80.95	82.06	80.54	81.48	1,131,209	+0.93(+1.15%)
Jan 09, 2017	80.71	80.99	79.48	80.55	2,027,445	-0.95(-1.17%)
Jan 06, 2017	79.69	81.55	79.69	81.50	1,177,856	+2.04(+2.57%)
Jan 05, 2017	79.29	79.60	78.56	79.46	858,409	-0.03(-0.04%)
Jan 04, 2017	79.18	79.77	78.92	79.49	1,227,365	+0.61(+0.77%)
Jan 03, 2017	78.33	79.51	77.94	78.88	1,232,553	+0.15(+0.19%)
Dec 30, 2016		78.73	78.73	78.73	0	-0.38(-0.48%)
Dec 29, 2016	79.45	79.65	78.27	79.11	921,554	-0.36(-0.45%)
Dec 28, 2016	80.23	80.89	79.16	79.47	875,288	-0.74(-0.92%)
Dec 27, 2016	80.35	80.68	79.89	80.21	842,427	+0.09(+0.11%)
Dec 23, 2016		80.12	80.12	80.12	0	+0.58(+0.73%)
Dec 22, 2016	81.74	81.74	79.23	79.54	1,669,989	-2.37(-2.89%)
Dec 21, 2016	81.77	82.20	81.06	81.91	795,466	+0.05(+0.06%)
Dec 20, 2016	81.66	82.40	81.60	81.86	883,094	+0.48(+0.59%)
Dec 19, 2016	80.82	81.78	80.62	81.38	1,026,637	+0.59(+0.73%)
Dec 16, 2016	82.43	82.58	80.42	80.79	3,167,423	-1.79(-2.17%)
Dec 15, 2016	80.99	83.00	80.57	82.58	3,874,086	+1.66(+2.05%)
Dec 14, 2016	80.01	81.22	79.67	80.92	1,786,753	+0.90(+1.12%)
Dec 13, 2016	80.47	81.31	79.94	80.02	920,967	-0.32(-0.40%)
Dec 12, 2016	80.43	80.71	79.59	80.34	1,148,217	-0.24(-0.30%)
Dec 09, 2016	81.00	81.34	80.15	80.58	1,193,653	-0.17(-0.21%)
Dec 08, 2016	81.16	81.95	80.47	80.75	1,593,989	-0.41(-0.51%)
Dec 07, 2016	80.60	81.33	79.78	81.16	1,712,573	+0.61(+0.76%)
Dec 06, 2016	80.16	80.72	79.38	80.55	1,239,426	+0.34(+0.42%)
Dec 05, 2016	79.00	80.44	78.79	80.21	1,288,974	+1.45(+1.84%)
Dec 02, 2016	77.14	79.13	76.82	78.76	1,673,696	+0.72(+0.92%)
Dec 01, 2016	81.14	81.43	77.53	78.04	2,806,942	-3.10(-3.82%)
Nov 30, 2016	81.61	81.84	81.03	81.14	1,341,432	-0.47(-0.58%)
Nov 29, 2016	80.00	81.81	79.58	81.61	2,084,797	+1.73(+2.17%)
Nov 28, 2016	79.85	80.39	79.54	79.88	934,630	+0.08(+0.10%)
Nov 25, 2016	79.44	79.96	79.28	79.80	262,482	+0.45(+0.57%)
Nov 23, 2016		79.35	79.35	79.35	0	-0.84(-1.05%)
Nov 22, 2016	80.40	80.87	79.58	80.19	1,104,553	-0.21(-0.26%)
Nov 21, 2016	80.05	80.88	80.04	80.40	1,339,206	+0.26(+0.32%)
Nov 18, 2016	80.00	80.34	79.60	80.14	1,756,710	+0.17(+0.21%)
Nov 17, 2016	78.59	79.97	78.42	79.97	1,855,421	+1.50(+1.91%)
Nov 16, 2016	77.75	78.61	77.72	78.47	1,076,519	+0.22(+0.28%)
Nov 15, 2016	76.27	78.32	76.09	78.25	2,416,134	+2.43(+3.20%)
Nov 14, 2016	76.50	76.95	74.85	75.82	2,226,139	-0.62(-0.81%)
Nov 11, 2016	76.75	76.89	76.14	76.44	1,149,053	-0.38(-0.49%)
Nov 10, 2016	77.13	78.52	76.11	76.82	1,965,896	-0.15(-0.19%)
Nov 09, 2016	76.46	77.97	76.18	76.97	2,051,168	-0.49(-0.63%)
Nov 08, 2016	77.92	78.04	77.29	77.46	1,499,557	-0.43(-0.55%)
Nov 07, 2016	77.68	78.53	77.52	77.89	1,792,567	+1.10(+1.43%)
Nov 04, 2016	77.38	78.22	76.69	76.79	1,907,987	-0.94(-1.21%)
Nov 03, 2016	79.00	79.00	77.57	77.73	1,422,455	-0.54(-0.69%)
Nov 02, 2016	77.45	78.66	77.45	78.27	1,896,911	+0.30(+0.38%)

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.