Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	89.70	93.02	89.19	92.86	1,296,965	+1.51(+1.66%)
Jan 30, 2017	89.19	91.38	88.29	91.34	933,631	+1.96(+2.19%)
Jan 27, 2017	92.60	93.02	89.19	89.38	1,063,001	-2.97(-3.22%)
Jan 26, 2017	94.15	94.53	92.28	92.35	656,506	-1.49(-1.59%)
Jan 25, 2017	93.12	94.01	92.63	93.85	750,021	+1.60(+1.74%)
Jan 24, 2017	91.62	93.08	91.23	92.25	740,812	+0.98(+1.07%)
Jan 23, 2017	91.41	92.32	90.49	91.27	873,373	-0.61(-0.67%)
Jan 20, 2017	90.99	92.27	90.49	91.88	998,618	+1.24(+1.37%)
Jan 19, 2017	92.09	92.74	90.02	90.64	955,551	-1.77(-1.92%)
Jan 18, 2017	93.57	94.01	90.72	92.41	1,375,091	-1.46(-1.55%)
Jan 17, 2017	89.48	95.52	89.43	93.87	3,028,962	+5.46(+6.18%)
Jan 13, 2017		88.40	88.40	88.40	0	-3.78(-4.10%)
Jan 12, 2017	90.94	92.29	90.67	92.19	843,482	+0.73(+0.80%)
Jan 11, 2017	92.43	93.03	90.39	91.45	1,033,970	-1.45(-1.56%)
Jan 10, 2017	91.82	93.51	91.26	92.90	1,432,386	+1.57(+1.72%)
Jan 09, 2017	92.13	92.13	90.90	91.32	927,309	-0.59(-0.65%)
Jan 06, 2017	91.75	92.28	90.60	91.92	1,186,054	-0.10(-0.11%)
Jan 05, 2017	89.68	92.14	89.05	92.02	2,232,334	+0.98(+1.08%)
Jan 04, 2017	90.61	92.89	90.61	91.04	1,447,128	+0.98(+1.09%)
Jan 03, 2017	90.04	90.80	89.43	90.06	974,440	+0.73(+0.82%)
Dec 30, 2016		89.33	89.33	89.33	0	-0.62(-0.69%)
Dec 29, 2016	89.43	90.41	89.10	89.95	882,466	+0.85(+0.96%)
Dec 28, 2016	89.57	89.85	88.60	89.10	691,206	-0.46(-0.51%)
Dec 27, 2016	89.29	90.31	89.12	89.55	567,131	+0.43(+0.48%)
Dec 23, 2016		89.13	89.13	89.13	0	-0.32(-0.35%)
Dec 22, 2016	91.20	91.67	89.23	89.44	1,081,860	-2.12(-2.31%)
Dec 21, 2016	91.08	91.69	90.34	91.56	1,404,326	+0.08(+0.09%)
Dec 20, 2016	91.65	92.87	90.51	91.48	1,604,531	+0.70(+0.77%)
Dec 19, 2016	91.14	91.95	89.62	90.78	1,582,434	-0.27(-0.29%)
Dec 16, 2016	93.41	93.54	90.93	91.05	3,774,959	-1.94(-2.09%)
Dec 15, 2016	98.84	98.84	92.17	92.99	4,102,889	-6.02(-6.08%)
Dec 14, 2016	101.08	101.46	98.73	99.01	1,229,029	-1.97(-1.95%)
Dec 13, 2016	101.81	102.35	100.53	100.98	1,316,727	-0.39(-0.38%)
Dec 12, 2016	105.65	106.00	100.29	101.36	1,715,014	-4.06(-3.85%)
Dec 09, 2016	107.06	107.25	105.41	105.42	1,201,369	-1.72(-1.61%)
Dec 08, 2016	111.35	112.04	106.91	107.14	1,642,186	-3.09(-2.80%)
Dec 07, 2016	105.53	110.26	105.53	110.23	1,484,479	+4.82(+4.57%)
Dec 06, 2016	105.47	105.65	103.55	105.41	1,136,347	-0.47(-0.44%)
Dec 05, 2016	102.18	106.02	101.77	105.88	1,773,853	+4.47(+4.40%)
Dec 02, 2016	106.39	106.42	101.05	101.41	1,977,083	-5.48(-5.13%)
Dec 01, 2016	103.94	109.84	103.75	106.89	2,488,112	+2.03(+1.93%)
Nov 30, 2016	105.29	106.27	104.32	104.87	1,472,445	-0.09(-0.08%)
Nov 29, 2016	107.02	108.06	104.41	104.95	1,093,926	-2.02(-1.89%)
Nov 28, 2016	107.27	107.64	106.38	106.97	588,140	-0.61(-0.57%)
Nov 25, 2016	108.47	109.15	107.22	107.59	322,643	-0.33(-0.30%)
Nov 23, 2016		107.92	107.92	107.92	0	+0.56(+0.53%)
Nov 22, 2016	107.38	107.83	106.56	107.35	709,887	+0.48(+0.45%)
Nov 21, 2016	105.84	107.88	105.84	106.87	778,247	+1.61(+1.53%)
Nov 18, 2016	108.83	109.08	105.15	105.25	709,052	-3.72(-3.41%)
Nov 17, 2016	108.11	109.19	106.82	108.97	738,227	+2.01(+1.88%)
Nov 16, 2016	106.71	107.95	106.33	106.97	845,226	-0.50(-0.46%)
Nov 15, 2016	104.69	107.84	103.62	107.46	1,287,832	+2.89(+2.76%)
Nov 14, 2016	111.23	112.56	104.38	104.57	2,137,788	-6.33(-5.71%)
Nov 11, 2016	110.25	111.11	109.36	110.91	993,107	-0.22(-0.20%)
Nov 10, 2016	107.08	113.67	106.20	111.12	1,732,818	+5.19(+4.90%)
Nov 09, 2016	104.35	106.33	102.34	105.93	2,139,396	-0.06(-0.06%)
Nov 08, 2016	106.40	106.84	105.36	105.99	885,114	-0.58(-0.55%)
Nov 07, 2016	104.92	106.83	104.61	106.57	810,641	+3.34(+3.24%)
Nov 04, 2016	101.96	105.22	101.72	103.23	972,988	+1.44(+1.41%)
Nov 03, 2016	106.16	106.16	101.66	101.79	1,135,312	-3.82(-3.62%)
Nov 02, 2016	104.48	107.06	104.48	105.61	829,242	+0.20(+0.19%)

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.