Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	79.14	79.38	78.07	79.04	2,856,521	-0.20(-0.25%)
Jan 30, 2017	79.09	79.38	78.36	79.24	2,298,440	-0.45(-0.56%)
Jan 27, 2017	80.13	80.34	79.58	79.69	1,783,685	-0.17(-0.21%)
Jan 26, 2017	79.93	80.39	79.69	79.86	1,941,213	-0.23(-0.29%)
Jan 25, 2017	80.14	80.55	79.74	80.09	3,097,500	+0.81(+1.02%)
Jan 24, 2017	78.23	79.97	78.23	79.28	2,907,871	+1.17(+1.49%)
Jan 23, 2017	78.17	78.26	77.67	78.11	1,920,700	-0.22(-0.28%)
Jan 20, 2017	78.21	78.41	77.84	78.33	2,186,471	+0.39(+0.50%)
Jan 19, 2017	76.96	78.00	76.96	77.94	2,491,553	+1.11(+1.44%)
Jan 18, 2017	76.59	76.85	76.19	76.84	1,598,923	+0.55(+0.72%)
Jan 17, 2017	76.48	77.03	76.01	76.29	1,463,221	-0.68(-0.88%)
Jan 13, 2017		76.97	76.97	76.97	0	+0.63(+0.82%)
Jan 12, 2017	76.75	76.81	74.91	76.34	1,643,946	-0.52(-0.67%)
Jan 11, 2017	76.11	76.92	75.64	76.86	1,888,242	+1.15(+1.51%)
Jan 10, 2017	74.86	75.85	74.58	75.71	1,611,219	+1.11(+1.48%)
Jan 09, 2017	74.71	75.05	74.45	74.61	1,535,661	-0.16(-0.21%)
Jan 06, 2017	75.14	75.24	74.56	74.77	2,008,966	-0.17(-0.23%)
Jan 05, 2017	75.70	75.82	74.06	74.94	1,766,371	-0.89(-1.17%)
Jan 04, 2017	75.97	76.38	75.59	75.82	1,121,058	+0.19(+0.25%)
Jan 03, 2017	75.51	75.90	74.86	75.63	2,246,356	+0.89(+1.19%)
Dec 30, 2016		74.75	74.75	74.75	0	-0.53(-0.70%)
Dec 29, 2016	75.74	76.00	75.03	75.27	1,322,854	-0.34(-0.45%)
Dec 28, 2016	77.07	77.49	75.50	75.61	1,132,379	-1.11(-1.44%)
Dec 27, 2016	76.96	77.37	76.50	76.72	555,294	+0.16(+0.21%)
Dec 23, 2016		76.56	76.56	76.56	0	+0.45(+0.59%)
Dec 22, 2016	76.47	76.61	75.86	76.11	1,447,188	-0.32(-0.42%)
Dec 21, 2016	77.09	77.20	76.37	76.43	1,254,620	-0.56(-0.72%)
Dec 20, 2016	77.17	77.57	76.71	76.99	1,208,230	+0.33(+0.43%)
Dec 19, 2016	76.84	77.16	76.07	76.66	1,241,066	-0.18(-0.23%)
Dec 16, 2016	76.88	77.33	76.54	76.84	3,080,915	-0.09(-0.12%)
Dec 15, 2016	77.27	77.53	76.49	76.93	2,276,131	-0.45(-0.58%)
Dec 14, 2016	77.14	78.90	77.02	77.38	2,195,244	-0.16(-0.21%)
Dec 13, 2016	77.80	78.07	76.89	77.54	1,743,872	+0.09(+0.12%)
Dec 12, 2016	78.14	78.42	77.33	77.45	1,410,137	-0.70(-0.89%)
Dec 09, 2016	78.22	78.69	77.34	78.14	1,867,623	-0.30(-0.38%)
Dec 08, 2016	77.50	78.73	77.50	78.44	2,302,219	+0.75(+0.96%)
Dec 07, 2016	75.40	77.73	75.28	77.70	2,188,250	+2.08(+2.75%)
Dec 06, 2016	74.69	75.63	74.63	75.61	1,641,961	+1.02(+1.36%)
Dec 05, 2016	74.61	75.10	74.32	74.60	2,101,236	+0.39(+0.52%)
Dec 02, 2016	74.38	74.48	73.73	74.21	2,518,227	-0.09(-0.12%)
Dec 01, 2016	74.72	74.82	73.74	74.30	3,360,941	+0.05(+0.07%)
Nov 30, 2016	75.30	76.01	74.25	74.25	2,007,460	-0.52(-0.69%)
Nov 29, 2016	74.08	75.11	73.96	74.77	1,983,701	+0.33(+0.44%)
Nov 28, 2016	75.66	75.66	74.43	74.44	1,860,184	-1.38(-1.83%)
Nov 25, 2016	75.33	75.82	75.09	75.82	935,334	+0.54(+0.71%)
Nov 23, 2016		75.28	75.28	75.28	0	-0.04(-0.05%)
Nov 22, 2016	75.10	75.46	74.93	75.32	1,911,265	+0.51(+0.68%)
Nov 21, 2016	74.56	75.04	74.20	74.82	1,716,764	+0.65(+0.87%)
Nov 18, 2016	74.17	74.43	73.84	74.17	1,860,971	-0.22(-0.29%)
Nov 17, 2016	74.95	75.15	74.24	74.39	2,224,607	-0.55(-0.73%)
Nov 16, 2016	74.81	75.34	74.45	74.94	1,900,221	-0.69(-0.91%)
Nov 15, 2016	74.84	75.64	74.32	75.62	2,984,835	+0.85(+1.13%)
Nov 14, 2016	75.79	76.15	74.52	74.78	4,449,491	-0.76(-1.00%)
Nov 11, 2016	74.88	75.59	74.86	75.53	2,377,111	+0.11(+0.15%)
Nov 10, 2016	74.54	75.60	74.46	75.42	3,474,214	+1.45(+1.97%)
Nov 09, 2016	71.29	74.42	71.04	73.97	4,469,493	+2.38(+3.33%)
Nov 08, 2016	70.29	72.08	70.12	71.59	3,020,242	+1.15(+1.63%)
Nov 07, 2016	69.51	70.50	69.32	70.44	3,328,993	+1.96(+2.87%)
Nov 04, 2016	66.78	69.10	66.78	68.48	3,484,506	+1.75(+2.63%)
Nov 03, 2016	67.16	67.41	66.55	66.73	2,312,385	-0.30(-0.45%)
Nov 02, 2016	67.09	67.31	66.58	67.03	2,495,676	-0.03(-0.04%)

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.