Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	83.74	83.94	83.37	83.80	445,050	+0.15(+0.18%)
Jan 30, 2017	84.29	84.29	83.20	83.65	439,356	-0.79(-0.94%)
Jan 27, 2017	85.32	85.39	84.41	84.45	353,884	-0.86(-1.01%)
Jan 26, 2017	84.52	85.34	84.50	85.31	335,406	+0.73(+0.87%)
Jan 25, 2017	84.01	84.72	84.01	84.58	436,676	+1.11(+1.33%)
Jan 24, 2017	82.76	83.73	82.76	83.46	257,952	+0.66(+0.80%)
Jan 23, 2017	82.91	83.12	82.55	82.80	305,105	-0.16(-0.19%)
Jan 20, 2017	82.66	83.39	82.38	82.95	405,207	+0.43(+0.52%)
Jan 19, 2017	82.28	82.78	82.02	82.52	402,243	+0.46(+0.56%)
Jan 18, 2017	82.00	82.43	81.31	82.07	461,078	+0.35(+0.43%)
Jan 17, 2017	81.37	82.23	80.87	81.71	463,146	-0.10(-0.13%)
Jan 13, 2017		81.81	81.81	81.81	0	+0.00(+0.00%)
Jan 12, 2017	81.74	82.22	81.05	81.81	443,722	+0.03(+0.03%)
Jan 11, 2017	81.23	81.80	81.06	81.79	391,891	+0.52(+0.64%)
Jan 10, 2017	81.31	82.14	81.04	81.27	429,740	+0.08(+0.10%)
Jan 09, 2017	82.01	82.39	81.15	81.19	579,740	-1.61(-1.95%)
Jan 06, 2017	82.20	83.11	82.01	82.81	416,591	+0.73(+0.89%)
Jan 05, 2017	82.26	82.78	81.54	82.07	478,010	+0.03(+0.04%)
Jan 04, 2017	81.14	82.25	79.80	82.04	532,108	+0.84(+1.03%)
Jan 03, 2017	80.79	81.20	79.99	81.20	497,503	+1.09(+1.36%)
Dec 30, 2016		80.12	80.12	80.12	0	+0.16(+0.21%)
Dec 29, 2016	80.15	80.78	79.85	79.95	497,159	-0.45(-0.56%)
Dec 28, 2016	81.20	81.44	80.31	80.40	378,268	-0.47(-0.59%)
Dec 27, 2016	80.55	81.22	80.33	80.87	267,112	+0.40(+0.49%)
Dec 23, 2016		80.48	80.48	80.48	0	+0.08(+0.10%)
Dec 22, 2016	79.90	80.55	79.61	80.40	385,668	+0.75(+0.94%)
Dec 21, 2016	79.55	79.95	79.36	79.65	327,954	+0.02(+0.02%)
Dec 20, 2016	80.18	80.41	79.42	79.63	360,919	-0.09(-0.12%)
Dec 19, 2016	78.82	79.92	78.69	79.73	588,536	+0.92(+1.17%)
Dec 16, 2016	79.83	79.93	78.42	78.80	1,436,436	-0.97(-1.22%)
Dec 15, 2016	79.38	80.94	79.30	79.78	455,838	+0.29(+0.37%)
Dec 14, 2016	79.24	80.56	78.93	79.49	418,529	+0.06(+0.08%)
Dec 13, 2016	79.51	79.84	78.32	79.43	473,895	-0.07(-0.09%)
Dec 12, 2016	79.34	79.99	78.81	79.49	506,403	-0.02(-0.02%)
Dec 09, 2016	80.43	80.70	79.12	79.51	376,437	-1.16(-1.44%)
Dec 08, 2016	78.17	80.94	78.17	80.68	942,028	+2.82(+3.62%)
Dec 07, 2016	76.78	77.85	76.55	77.85	618,448	+1.16(+1.52%)
Dec 06, 2016	74.96	77.00	74.86	76.69	686,409	+1.92(+2.57%)
Dec 05, 2016	74.58	74.81	74.07	74.77	655,200	+0.48(+0.65%)
Dec 02, 2016	74.82	75.07	74.02	74.28	424,211	-0.59(-0.78%)
Dec 01, 2016	74.83	75.41	74.46	74.87	451,160	+0.38(+0.51%)
Nov 30, 2016	74.44	75.04	74.29	74.49	624,445	+0.23(+0.31%)
Nov 29, 2016	74.40	74.58	73.87	74.26	357,741	+0.15(+0.20%)
Nov 28, 2016	74.21	74.50	73.74	74.11	450,495	-0.44(-0.59%)
Nov 25, 2016	74.60	74.71	74.31	74.55	145,188	+0.19(+0.26%)
Nov 23, 2016		74.36	74.36	74.36	0	+1.00(+1.36%)
Nov 22, 2016	73.88	73.88	72.94	73.36	521,262	-0.15(-0.21%)
Nov 21, 2016	74.04	74.45	73.15	73.51	337,427	-0.04(-0.06%)
Nov 18, 2016	74.08	74.34	73.01	73.56	672,059	-0.45(-0.61%)
Nov 17, 2016	74.11	74.35	73.76	74.01	647,536	-0.03(-0.03%)
Nov 16, 2016	73.51	74.23	73.23	74.04	645,060	+0.30(+0.41%)
Nov 15, 2016	73.58	73.81	72.97	73.74	595,200	-0.01(-0.01%)
Nov 14, 2016	71.50	74.34	71.46	73.75	833,890	+2.59(+3.64%)
Nov 11, 2016	71.55	71.61	70.56	71.16	1,061,790	-0.43(-0.60%)
Nov 10, 2016	70.74	72.21	70.32	71.59	577,580	+1.26(+1.79%)
Nov 09, 2016	68.46	70.98	68.25	70.32	799,087	+1.65(+2.41%)
Nov 08, 2016	68.70	69.21	68.48	68.67	715,277	+0.09(+0.14%)
Nov 07, 2016	69.35	69.35	68.34	68.58	544,827	+0.21(+0.31%)
Nov 04, 2016	68.97	69.24	68.33	68.36	339,933	-0.56(-0.81%)
Nov 03, 2016	68.12	69.63	68.07	68.92	666,387	+1.42(+2.11%)
Nov 02, 2016	68.13	68.44	67.31	67.50	727,464	-0.55(-0.81%)

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.