Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	76.59	76.92	75.20	75.82	3,320,035	-1.23(-1.60%)
Jan 30, 2017	77.34	77.34	75.85	77.05	4,080,986	-0.30(-0.38%)
Jan 27, 2017	78.05	78.08	77.15	77.34	2,530,207	-0.49(-0.62%)
Jan 26, 2017	76.78	77.84	76.19	77.83	3,463,356	+1.15(+1.50%)
Jan 25, 2017	76.20	77.07	75.58	76.68	6,113,636	-0.30(-0.39%)
Jan 24, 2017	75.93	77.34	75.47	76.98	3,122,736	+1.61(+2.14%)
Jan 23, 2017	75.52	76.16	75.05	75.37	3,251,577	-0.41(-0.54%)
Jan 20, 2017	75.24	76.35	75.21	75.77	1,941,659	+0.54(+0.71%)
Jan 19, 2017	75.80	75.99	74.91	75.24	1,955,688	-0.49(-0.64%)
Jan 18, 2017	75.43	75.76	74.41	75.72	1,966,798	+0.79(+1.05%)
Jan 17, 2017	76.52	76.52	74.66	74.93	2,524,719	-2.15(-2.79%)
Jan 13, 2017		77.08	77.08	77.08	0	+0.83(+1.09%)
Jan 12, 2017	76.97	77.08	75.29	76.25	2,380,051	-1.08(-1.40%)
Jan 11, 2017	77.21	77.43	76.36	77.34	2,172,769	+0.14(+0.18%)
Jan 10, 2017	76.18	77.54	75.86	77.20	3,620,637	+1.34(+1.76%)
Jan 09, 2017	76.54	76.69	75.83	75.86	2,446,772	-1.01(-1.31%)
Jan 06, 2017	77.02	77.37	76.43	76.87	2,070,611	+0.19(+0.25%)
Jan 05, 2017	77.94	78.02	76.00	76.68	2,563,383	-1.67(-2.13%)
Jan 04, 2017	77.33	78.75	77.33	78.34	3,032,458	+1.24(+1.61%)
Jan 03, 2017	76.82	77.74	76.17	77.10	3,966,468	+1.41(+1.87%)
Dec 30, 2016		75.69	75.69	75.69	0	+0.11(+0.15%)
Dec 29, 2016	76.71	76.83	75.44	75.58	2,423,535	-0.94(-1.22%)
Dec 28, 2016	78.07	78.07	76.21	76.51	2,572,445	-1.36(-1.75%)
Dec 27, 2016	78.28	78.28	77.78	77.87	2,335,267	+0.07(+0.09%)
Dec 23, 2016		77.80	77.80	77.80	0	+0.43(+0.55%)
Dec 22, 2016	78.02	78.11	76.89	77.38	3,020,786	-1.08(-1.38%)
Dec 21, 2016	78.77	78.87	78.20	78.46	2,836,124	-0.16(-0.20%)
Dec 20, 2016	78.52	78.81	78.08	78.62	2,381,865	+0.50(+0.64%)
Dec 19, 2016	78.05	78.25	77.32	78.12	3,755,367	+0.32(+0.41%)
Dec 16, 2016	78.66	78.66	77.26	77.80	10,800,553	-0.60(-0.76%)
Dec 15, 2016	77.71	79.51	77.25	78.39	4,133,581	+1.22(+1.59%)
Dec 14, 2016	77.04	78.19	76.42	77.17	4,145,746	-0.43(-0.56%)
Dec 13, 2016	77.86	78.15	76.62	77.61	3,314,317	+0.03(+0.03%)
Dec 12, 2016	78.21	79.02	77.32	77.58	3,904,941	-0.89(-1.14%)
Dec 09, 2016	78.61	78.63	77.52	78.47	3,951,371	-0.14(-0.18%)
Dec 08, 2016	78.01	79.28	77.28	78.61	3,666,271	+0.89(+1.15%)
Dec 07, 2016	76.00	77.90	75.71	77.72	3,356,795	+1.51(+1.98%)
Dec 06, 2016	75.48	76.24	74.35	76.21	3,927,561	+0.98(+1.30%)
Dec 05, 2016	75.03	75.78	74.95	75.23	4,906,965	+0.62(+0.83%)
Dec 02, 2016	75.02	75.15	73.90	74.61	5,863,243	-0.53(-0.70%)
Dec 01, 2016	73.27	75.28	73.02	75.14	6,082,278	+2.23(+3.06%)
Nov 30, 2016	72.70	73.34	72.29	72.91	4,380,845	+1.25(+1.74%)
Nov 29, 2016	72.37	72.49	71.53	71.66	2,585,042	-0.56(-0.77%)
Nov 28, 2016	72.80	73.35	72.09	72.22	3,893,459	-1.15(-1.57%)
Nov 25, 2016	73.10	73.57	72.82	73.37	1,824,222	-0.04(-0.06%)
Nov 23, 2016		73.41	73.41	73.41	0	+1.76(+2.46%)
Nov 22, 2016	72.36	72.77	71.51	71.65	4,384,138	-0.54(-0.75%)
Nov 21, 2016	71.78	72.31	71.20	72.19	3,591,688	+1.04(+1.46%)
Nov 18, 2016	70.61	71.48	70.33	71.15	2,658,482	+0.39(+0.55%)
Nov 17, 2016	69.62	70.76	68.82	70.76	3,542,056	+1.16(+1.67%)
Nov 16, 2016	69.73	70.27	68.92	69.60	4,276,993	-1.67(-2.35%)
Nov 15, 2016	71.38	71.74	69.29	71.27	7,194,076	-1.40(-1.92%)
Nov 14, 2016	70.26	72.72	70.23	72.67	6,347,101	+2.40(+3.42%)
Nov 11, 2016	68.32	70.49	68.30	70.27	5,319,190	+1.53(+2.22%)
Nov 10, 2016	66.52	69.14	66.52	68.74	8,421,203	+2.54(+3.84%)
Nov 09, 2016	63.90	66.51	63.55	66.20	15,280,312	+3.35(+5.33%)
Nov 08, 2016	63.75	63.75	62.38	62.85	7,670,149	-1.73(-2.67%)
Nov 07, 2016	64.09	64.71	64.09	64.57	4,782,553	+1.50(+2.38%)
Nov 04, 2016	62.47	63.58	62.05	63.07	4,226,492	+0.67(+1.08%)
Nov 03, 2016	62.81	63.21	62.25	62.40	6,552,114	-0.25(-0.40%)
Nov 02, 2016	63.05	63.28	62.29	62.65	4,673,325	-0.53(-0.85%)

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.