Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	74.28	74.92	73.84	74.39	989,122	+2.43(+3.38%)
Jan 30, 2017	72.30	72.85	71.83	71.95	638,167	-0.09(-0.12%)
Jan 27, 2017	71.40	72.22	71.25	72.04	703,230	+0.84(+1.18%)
Jan 26, 2017	71.42	71.85	70.36	71.20	1,054,688	-2.00(-2.73%)
Jan 25, 2017	73.27	73.93	72.70	73.20	1,042,425	-1.23(-1.66%)
Jan 24, 2017	74.44	75.66	73.86	74.43	1,123,080	-0.75(-1.00%)
Jan 23, 2017	73.92	75.27	73.23	75.19	1,297,033	+2.59(+3.57%)
Jan 20, 2017	72.39	73.36	71.95	72.59	849,751	+0.66(+0.91%)
Jan 19, 2017	71.82	72.45	71.48	71.94	739,376	-0.22(-0.30%)
Jan 18, 2017	72.50	73.22	71.38	72.16	1,050,188	-0.92(-1.26%)
Jan 17, 2017	73.47	73.64	72.54	73.08	1,368,904	+1.35(+1.88%)
Jan 13, 2017		71.73	71.73	71.73	0	+0.11(+0.15%)
Jan 12, 2017	73.21	73.39	70.74	71.62	1,763,579	+1.23(+1.75%)
Jan 11, 2017	70.58	71.29	68.64	70.39	1,550,694	-1.09(-1.52%)
Jan 10, 2017	71.04	71.84	70.90	71.47	1,149,146	+0.69(+0.98%)
Jan 09, 2017	70.32	71.60	70.03	70.78	1,523,998	-0.07(-0.10%)
Jan 06, 2017	70.79	71.55	69.68	70.85	1,567,554	-1.59(-2.19%)
Jan 05, 2017	70.50	73.13	70.42	72.44	1,683,768	+3.00(+4.31%)
Jan 04, 2017	69.14	69.56	68.26	69.44	1,032,683	+0.25(+0.35%)
Jan 03, 2017	68.01	69.31	67.58	69.20	1,669,566	+2.34(+3.50%)
Dec 30, 2016		66.86	66.86	66.86	0	-2.40(-3.46%)
Dec 29, 2016	66.95	69.29	66.87	69.26	1,743,149	+3.08(+4.66%)
Dec 28, 2016	64.69	66.25	64.38	66.17	1,248,276	+2.36(+3.71%)
Dec 27, 2016	63.49	64.07	63.00	63.81	535,084	+0.89(+1.42%)
Dec 23, 2016		62.92	62.92	62.92	0	+0.65(+1.04%)
Dec 22, 2016	61.89	62.88	61.68	62.27	788,503	+0.71(+1.15%)
Dec 21, 2016	61.72	61.93	61.00	61.56	1,094,766	-0.30(-0.48%)
Dec 20, 2016	60.61	62.12	60.39	61.86	1,042,444	+0.16(+0.26%)
Dec 19, 2016	61.22	62.42	60.59	61.70	1,175,154	+1.50(+2.49%)
Dec 16, 2016	60.39	61.66	59.87	60.20	1,605,981	-0.05(-0.09%)
Dec 15, 2016	60.22	60.77	59.15	60.25	2,399,418	-2.03(-3.26%)
Dec 14, 2016	65.34	66.45	62.23	62.29	1,558,416	-2.44(-3.77%)
Dec 13, 2016	63.79	64.87	63.50	64.73	782,999	+0.93(+1.46%)
Dec 12, 2016	64.36	64.98	63.58	63.80	962,224	-0.24(-0.37%)
Dec 09, 2016	65.69	66.02	63.57	64.04	907,287	-1.34(-2.05%)
Dec 08, 2016	65.14	65.54	64.51	65.38	574,359	+0.03(+0.05%)
Dec 07, 2016	64.86	66.16	64.85	65.34	1,028,489	+1.35(+2.11%)
Dec 06, 2016	63.51	64.54	63.49	63.99	904,624	+0.20(+0.32%)
Dec 05, 2016	62.85	64.24	62.19	63.79	1,414,176	-0.81(-1.25%)
Dec 02, 2016	63.41	64.99	63.25	64.60	924,717	+1.20(+1.89%)
Dec 01, 2016	61.73	64.97	61.69	63.40	1,596,453	+0.45(+0.71%)
Nov 30, 2016	63.21	63.39	62.31	62.95	1,179,155	-1.52(-2.35%)
Nov 29, 2016	63.28	64.72	63.17	64.47	913,552	-0.60(-0.92%)
Nov 28, 2016	63.28	65.28	62.87	65.06	1,381,573	+2.84(+4.57%)
Nov 25, 2016	62.34	62.66	61.95	62.22	714,788	+0.15(+0.24%)
Nov 23, 2016		62.07	62.07	62.07	0	-2.21(-3.43%)
Nov 22, 2016	64.47	64.79	62.98	64.28	1,809,286	-1.01(-1.54%)
Nov 21, 2016	64.65	65.82	64.59	65.28	1,199,528	+2.10(+3.32%)
Nov 18, 2016	62.89	63.41	61.77	63.18	1,837,178	-1.31(-2.04%)
Nov 17, 2016	64.91	66.30	63.48	64.49	1,593,790	-0.38(-0.58%)
Nov 16, 2016	64.74	64.96	63.66	64.87	1,474,298	-0.52(-0.79%)
Nov 15, 2016	64.14	65.74	63.72	65.39	1,914,567	+1.26(+1.97%)
Nov 14, 2016	63.16	65.51	62.46	64.13	2,397,007	-0.35(-0.54%)
Nov 11, 2016	66.90	67.41	64.26	64.48	1,834,036	-3.38(-4.98%)
Nov 10, 2016	72.74	72.84	67.39	67.86	3,467,060	-7.61(-10.08%)
Nov 09, 2016	79.00	79.56	74.40	75.46	1,948,881	+2.20(+3.00%)
Nov 08, 2016	73.48	74.61	72.67	73.26	1,101,612	-0.17(-0.24%)
Nov 07, 2016	73.22	74.01	72.26	73.44	1,676,510	-1.73(-2.31%)
Nov 04, 2016	75.52	76.41	74.14	75.17	1,774,102	-1.85(-2.40%)
Nov 03, 2016	77.06	78.05	76.04	77.02	1,469,793	-1.78(-2.25%)
Nov 02, 2016	80.76	82.16	78.18	78.80	1,721,565	+0.15(+0.19%)

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.