Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	84.58	85.75	83.22	85.56	252,316	+0.59(+0.69%)
Jan 30, 2017	84.81	85.26	84.03	84.97	209,481	-0.32(-0.38%)
Jan 27, 2017	85.37	86.04	84.78	85.29	145,177	+0.09(+0.11%)
Jan 26, 2017	86.82	86.98	84.58	85.20	225,608	-1.38(-1.59%)
Jan 25, 2017	86.60	86.87	85.51	86.58	298,630	+0.84(+0.98%)
Jan 24, 2017	84.37	86.25	84.37	85.74	174,938	+1.62(+1.93%)
Jan 23, 2017	84.44	84.61	82.77	84.12	216,984	-0.43(-0.51%)
Jan 20, 2017	84.48	85.20	83.92	84.55	245,371	+0.38(+0.45%)
Jan 19, 2017	85.00	85.40	83.44	84.17	265,126	-0.58(-0.68%)
Jan 18, 2017	84.26	85.23	83.65	84.75	236,589	+1.08(+1.29%)
Jan 17, 2017	85.30	85.30	83.31	83.67	207,110	-1.82(-2.13%)
Jan 13, 2017		85.49	85.49	85.49	0	+0.86(+1.02%)
Jan 12, 2017	86.41	86.72	83.77	84.63	240,008	-2.07(-2.39%)
Jan 11, 2017	86.29	87.47	85.96	86.70	311,933	+0.35(+0.41%)
Jan 10, 2017	84.95	86.62	84.94	86.35	358,271	+1.33(+1.56%)
Jan 09, 2017	86.56	86.56	84.85	85.02	337,111	-1.71(-1.97%)
Jan 06, 2017	86.33	86.97	85.61	86.73	212,919	+0.66(+0.77%)
Jan 05, 2017	86.21	86.83	85.54	86.07	172,547	-0.65(-0.75%)
Jan 04, 2017	85.34	87.14	85.22	86.72	300,151	+1.60(+1.88%)
Jan 03, 2017	85.23	86.90	84.33	85.12	268,644	+0.44(+0.52%)
Dec 30, 2016		84.68	84.68	84.68	0	-1.49(-1.73%)
Dec 29, 2016	85.97	86.97	85.25	86.17	168,877	+0.26(+0.30%)
Dec 28, 2016	87.35	87.71	85.47	85.91	144,140	-1.33(-1.52%)
Dec 27, 2016	86.61	87.64	86.45	87.24	136,375	+0.80(+0.93%)
Dec 23, 2016		86.44	86.44	86.44	0	+0.14(+0.16%)
Dec 22, 2016	87.98	87.98	85.86	86.30	292,596	-1.39(-1.59%)
Dec 21, 2016	88.33	88.77	87.54	87.69	206,688	-0.95(-1.07%)
Dec 20, 2016	88.93	89.58	87.01	88.64	282,889	-0.28(-0.31%)
Dec 19, 2016	87.38	88.99	87.27	88.92	456,161	+1.41(+1.61%)
Dec 16, 2016	88.88	89.49	87.11	87.51	513,391	-1.39(-1.56%)
Dec 15, 2016	88.96	90.04	88.70	88.90	397,359	-0.09(-0.10%)
Dec 14, 2016	90.06	90.80	88.17	88.99	397,572	-1.34(-1.48%)
Dec 13, 2016	88.56	90.49	88.53	90.33	383,964	+2.62(+2.99%)
Dec 12, 2016	87.64	88.60	86.75	87.71	231,976	-0.76(-0.86%)
Dec 09, 2016	91.05	91.47	88.41	88.47	395,581	-2.04(-2.25%)
Dec 08, 2016	88.25	90.59	87.72	90.51	476,467	+2.26(+2.56%)
Dec 07, 2016	87.01	88.30	86.29	88.25	380,155	+1.64(+1.89%)
Dec 06, 2016	85.59	86.91	85.54	86.61	473,972	+0.76(+0.89%)
Dec 05, 2016	85.42	86.21	85.13	85.85	447,729	+1.43(+1.69%)
Dec 02, 2016	84.71	85.86	84.12	84.42	517,545	-0.30(-0.35%)
Dec 01, 2016	85.23	85.83	83.82	84.72	365,243	-0.15(-0.18%)
Nov 30, 2016	85.30	85.69	84.87	84.87	347,215	-0.14(-0.16%)
Nov 29, 2016	86.53	86.74	84.64	85.01	405,368	-0.82(-0.96%)
Nov 28, 2016	86.27	87.07	85.14	85.83	421,406	-0.81(-0.93%)
Nov 25, 2016	85.98	87.04	84.95	86.64	188,071	+0.63(+0.73%)
Nov 23, 2016		86.01	86.01	86.01	0	-0.39(-0.45%)
Nov 22, 2016	87.00	89.36	84.30	86.40	939,964	+2.35(+2.80%)
Nov 21, 2016	84.05	85.47	83.56	84.05	556,382	+0.73(+0.88%)
Nov 18, 2016	83.55	83.67	82.48	83.32	518,620	-0.52(-0.62%)
Nov 17, 2016	82.56	83.85	82.23	83.84	380,520	+1.15(+1.39%)
Nov 16, 2016	80.71	82.77	80.28	82.69	612,249	+2.00(+2.48%)
Nov 15, 2016	79.67	81.08	78.46	80.69	326,662	+1.25(+1.57%)
Nov 14, 2016	79.40	81.25	78.44	79.44	367,769	+0.90(+1.15%)
Nov 11, 2016	75.56	78.87	74.07	78.54	508,627	+3.00(+3.97%)
Nov 10, 2016	77.95	78.52	75.81	75.54	479,320	-1.41(-1.83%)
Nov 09, 2016	74.73	77.94	74.29	76.95	420,523	+1.19(+1.57%)
Nov 08, 2016	77.41	77.41	75.40	75.76	293,938	-2.01(-2.58%)
Nov 07, 2016	78.09	78.10	76.82	77.77	271,816	+2.13(+2.82%)
Nov 04, 2016	74.70	76.80	74.25	75.64	235,616	+0.67(+0.89%)
Nov 03, 2016	76.32	77.80	74.88	74.97	290,773	-1.50(-1.96%)
Nov 02, 2016	76.18	76.92	76.03	76.47	283,774	+0.00(+0.00%)

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.