Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	79.95	79.95	79.12	79.35	2,624,990	-0.62(-0.77%)
Jan 30, 2017	80.50	80.50	79.33	79.97	2,401,052	-0.77(-0.95%)
Jan 27, 2017	80.63	80.96	80.22	80.73	1,805,558	+0.23(+0.28%)
Jan 26, 2017	80.46	80.88	80.23	80.51	2,290,504	+0.22(+0.27%)
Jan 25, 2017	79.52	80.38	79.01	80.29	2,233,430	+1.03(+1.30%)
Jan 24, 2017	79.11	79.69	78.80	79.26	1,552,223	+0.13(+0.17%)
Jan 23, 2017	78.92	79.28	78.61	79.13	1,548,128	-0.01(-0.01%)
Jan 20, 2017	79.60	80.43	78.93	79.14	2,611,983	-0.14(-0.18%)
Jan 19, 2017	78.52	79.99	78.52	79.28	3,694,561	+1.44(+1.84%)
Jan 18, 2017	77.29	77.93	76.97	77.85	1,564,633	+0.58(+0.75%)
Jan 17, 2017	77.44	77.75	77.10	77.26	2,253,585	-0.24(-0.31%)
Jan 13, 2017		77.51	77.51	77.51	0	+0.70(+0.92%)
Jan 12, 2017	77.55	77.62	76.01	76.80	2,432,715	-0.89(-1.15%)
Jan 11, 2017	77.17	78.24	76.72	77.70	3,079,372	+0.85(+1.11%)
Jan 10, 2017	76.99	77.30	76.59	76.84	2,311,511	-0.30(-0.39%)
Jan 09, 2017	76.95	77.56	76.53	77.14	2,818,148	-0.05(-0.06%)
Jan 06, 2017	76.71	77.86	76.27	77.19	2,458,922	+0.49(+0.64%)
Jan 05, 2017	76.97	77.91	76.59	76.70	3,015,509	-0.53(-0.68%)
Jan 04, 2017	77.60	78.22	77.14	77.23	4,282,140	-0.15(-0.19%)
Jan 03, 2017	78.17	78.64	76.64	77.38	3,494,077	-0.17(-0.22%)
Dec 30, 2016		77.55	77.55	77.55	0	-0.60(-0.77%)
Dec 29, 2016	78.38	78.49	77.95	78.15	1,696,090	-0.04(-0.05%)
Dec 28, 2016	79.17	79.25	78.13	78.18	1,660,826	-0.73(-0.93%)
Dec 27, 2016	79.25	79.43	78.74	78.91	1,465,248	+0.05(+0.06%)
Dec 23, 2016		78.87	78.87	78.87	0	+0.34(+0.43%)
Dec 22, 2016	79.69	79.72	78.16	78.53	2,745,620	-1.05(-1.32%)
Dec 21, 2016	79.79	80.14	79.49	79.58	1,938,730	-0.23(-0.29%)
Dec 20, 2016	79.97	80.44	79.54	79.82	2,812,211	+0.23(+0.28%)
Dec 19, 2016	80.42	80.66	79.45	79.59	3,347,006	-1.12(-1.38%)
Dec 16, 2016	79.62	80.80	79.06	80.71	10,659,132	+1.61(+2.04%)
Dec 15, 2016	79.19	80.05	78.71	79.09	3,524,742	+0.37(+0.46%)
Dec 14, 2016	79.30	79.77	78.56	78.73	2,145,185	-0.43(-0.55%)
Dec 13, 2016	78.78	79.68	78.66	79.16	2,643,051	+0.46(+0.58%)
Dec 12, 2016	78.25	78.76	77.62	78.70	2,224,210	+0.34(+0.43%)
Dec 09, 2016	78.76	78.76	77.92	78.36	2,544,295	+0.06(+0.07%)
Dec 08, 2016	78.86	79.34	77.98	78.31	4,327,384	-0.40(-0.51%)
Dec 07, 2016	77.02	79.04	76.78	78.71	4,227,216	+1.73(+2.24%)
Dec 06, 2016	75.97	77.00	75.66	76.98	3,099,753	+1.01(+1.33%)
Dec 05, 2016	75.51	76.20	75.07	75.97	3,740,246	+1.69(+2.27%)
Dec 02, 2016	74.26	75.29	73.90	74.28	2,952,616	-0.58(-0.78%)
Dec 01, 2016	73.60	75.30	73.60	74.86	4,400,321	+0.98(+1.32%)
Nov 30, 2016	74.16	74.46	73.18	73.89	3,774,749	-0.31(-0.42%)
Nov 29, 2016	73.24	74.64	73.24	74.20	3,655,466	+0.98(+1.33%)
Nov 28, 2016	72.73	73.64	72.25	73.22	3,643,162	-0.42(-0.57%)
Nov 25, 2016	73.25	74.00	72.46	73.64	1,129,723	+0.41(+0.56%)
Nov 23, 2016		73.23	73.23	73.23	0	+0.22(+0.30%)
Nov 22, 2016	72.57	73.14	72.37	73.02	2,885,467	+0.53(+0.72%)
Nov 21, 2016	72.26	72.99	72.11	72.49	2,778,154	+0.42(+0.59%)
Nov 18, 2016	72.33	72.54	71.97	72.07	1,763,182	-0.31(-0.43%)
Nov 17, 2016	72.41	72.90	72.15	72.38	2,456,672	-0.09(-0.13%)
Nov 16, 2016	72.30	73.04	72.20	72.47	2,941,042	-0.13(-0.18%)
Nov 15, 2016	71.94	72.73	71.69	72.60	4,135,277	+0.44(+0.61%)
Nov 14, 2016	68.67	72.69	68.63	72.16	7,821,854	+3.60(+5.25%)
Nov 11, 2016	68.34	69.01	67.97	68.56	3,196,979	-0.03(-0.04%)
Nov 10, 2016	69.62	70.15	68.41	68.59	5,644,916	-0.62(-0.89%)
Nov 09, 2016	66.48	69.40	66.33	69.21	5,377,006	+0.99(+1.45%)
Nov 08, 2016	65.40	68.80	64.50	68.22	8,438,208	+1.79(+2.70%)
Nov 07, 2016	66.01	66.50	65.66	66.43	3,827,035	+1.39(+2.14%)
Nov 04, 2016	64.16	65.96	64.16	65.03	4,439,349	+0.35(+0.53%)
Nov 03, 2016	64.07	64.84	63.90	64.69	3,429,483	+0.78(+1.23%)
Nov 02, 2016	63.90	64.72	63.55	63.90	3,125,669	+0.07(+0.12%)

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.