Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	101.81	104.75	100.17	104.31	3,470,372	+2.03(+1.98%)
Jan 30, 2017	99.06	102.82	97.27	102.29	629,542	+2.65(+2.66%)
Jan 27, 2017	99.10	101.37	98.48	99.63	497,195	+0.63(+0.63%)
Jan 26, 2017	105.57	105.95	97.27	99.01	752,524	-6.80(-6.43%)
Jan 25, 2017	103.93	106.10	102.92	105.81	472,531	+2.99(+2.91%)
Jan 24, 2017	104.31	106.15	102.63	102.82	422,057	-1.30(-1.25%)
Jan 23, 2017	103.74	104.75	102.99	104.12	270,766	+0.43(+0.42%)
Jan 20, 2017	102.96	104.80	102.41	103.69	355,841	+1.45(+1.42%)
Jan 19, 2017	99.97	102.58	97.78	102.24	346,705	+2.36(+2.37%)
Jan 18, 2017	97.13	100.02	96.55	99.88	241,343	+2.99(+3.09%)
Jan 17, 2017	96.79	97.22	94.91	96.88	245,692	+0.14(+0.15%)
Jan 13, 2017		96.74	96.74	96.74	0	+1.35(+1.42%)
Jan 12, 2017	98.48	98.48	95.15	95.39	226,962	-3.57(-3.61%)
Jan 11, 2017	97.32	99.15	96.79	98.96	188,187	+1.93(+1.99%)
Jan 10, 2017	96.31	98.04	95.21	97.03	146,134	+0.82(+0.85%)
Jan 09, 2017	94.20	96.59	93.76	96.21	125,832	+1.78(+1.88%)
Jan 06, 2017	94.20	95.06	93.50	94.44	121,068	+0.38(+0.41%)
Jan 05, 2017	95.97	96.60	93.79	94.05	168,165	-2.54(-2.63%)
Jan 04, 2017	94.63	96.74	94.44	96.60	185,372	+2.50(+2.65%)
Jan 03, 2017	93.72	95.78	92.71	94.10	243,784	+1.39(+1.50%)
Dec 30, 2016		92.71	92.71	92.71	0	-1.06(-1.13%)
Dec 29, 2016	93.96	95.18	93.43	93.76	136,388	+0.14(+0.15%)
Dec 28, 2016	93.86	94.65	92.76	93.62	134,713	-0.14(-0.15%)
Dec 27, 2016	91.75	94.34	91.27	93.76	238,197	+2.30(+2.52%)
Dec 23, 2016		91.46	91.46	91.46	0	+0.24(+0.26%)
Dec 22, 2016	93.81	93.81	90.84	91.22	156,947	-2.78(-2.96%)
Dec 21, 2016	94.34	95.64	93.19	94.00	138,995	-0.24(-0.25%)
Dec 20, 2016	93.91	95.11	93.43	94.24	192,222	+0.72(+0.77%)
Dec 19, 2016	96.21	96.79	92.13	93.52	409,510	-2.26(-2.36%)
Dec 16, 2016	98.52	99.57	95.11	95.78	965,351	-2.93(-2.97%)
Dec 15, 2016	99.86	100.49	97.80	98.71	336,860	-0.62(-0.63%)
Dec 14, 2016	99.43	100.77	98.00	99.33	306,497	-0.38(-0.39%)
Dec 13, 2016	99.81	101.06	98.85	99.72	434,701	+0.24(+0.24%)
Dec 12, 2016	98.18	99.57	97.37	99.48	347,160	+2.69(+2.78%)
Dec 09, 2016	98.95	100.44	96.26	96.79	165,296	-1.54(-1.56%)
Dec 08, 2016	94.68	100.87	94.68	98.33	320,190	+3.22(+3.38%)
Dec 07, 2016	96.69	98.04	93.52	95.11	368,094	-2.45(-2.51%)
Dec 06, 2016	97.41	98.09	96.26	97.56	282,643	+0.43(+0.44%)
Dec 05, 2016	93.09	97.13	93.09	97.13	343,288	+4.03(+4.33%)
Dec 02, 2016	92.95	93.38	91.27	93.09	389,004	+0.10(+0.10%)
Dec 01, 2016	96.98	98.22	92.49	93.00	361,967	-3.84(-3.97%)
Nov 30, 2016	100.20	100.20	96.74	96.84	292,361	-3.17(-3.17%)
Nov 29, 2016	102.02	102.02	99.96	100.01	268,836	-1.39(-1.37%)
Nov 28, 2016	104.33	104.33	101.13	101.40	603,537	-3.12(-2.99%)
Nov 25, 2016	104.09	104.61	103.22	104.52	83,794	+0.86(+0.83%)
Nov 23, 2016		103.66	103.66	103.66	0	+0.43(+0.42%)
Nov 22, 2016	104.57	105.72	101.73	103.22	558,983	-0.72(-0.69%)
Nov 21, 2016	102.45	104.09	101.30	103.94	523,187	+2.93(+2.90%)
Nov 18, 2016	99.53	101.45	99.53	101.01	240,708	+1.63(+1.64%)
Nov 17, 2016	97.08	99.62	97.08	99.38	158,724	+2.45(+2.53%)
Nov 16, 2016	95.44	97.94	95.44	96.93	159,324	+1.49(+1.56%)
Nov 15, 2016	96.36	100.82	95.44	95.44	279,770	-0.48(-0.50%)
Nov 14, 2016	99.05	100.01	94.29	95.92	339,048	-2.06(-2.11%)
Nov 11, 2016	98.04	99.38	96.02	97.99	469,875	-0.86(-0.87%)
Nov 10, 2016	97.13	99.57	95.35	98.85	622,284	+2.74(+2.85%)
Nov 09, 2016	91.22	96.17	89.69	96.12	304,327	+3.12(+3.36%)
Nov 08, 2016	91.03	93.38	91.03	93.00	240,461	+1.44(+1.57%)
Nov 07, 2016	90.84	91.60	89.92	91.56	248,810	+2.06(+2.31%)
Nov 04, 2016	87.86	91.22	87.64	89.49	241,600	+1.78(+2.03%)
Nov 03, 2016	88.39	88.96	87.38	87.72	225,121	+0.14(+0.16%)
Nov 02, 2016	89.96	90.70	87.45	87.57	369,732	-2.39(-2.65%)

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.