Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	82.09	82.35	81.17	81.70	6,717,088	-0.40(-0.49%)
Jan 30, 2017	81.24	82.29	81.04	82.11	4,153,257	+0.67(+0.82%)
Jan 27, 2017	80.30	81.53	80.17	81.44	2,662,284	+1.43(+1.79%)
Jan 26, 2017	79.87	80.18	79.42	80.01	1,894,323	+0.22(+0.27%)
Jan 25, 2017	79.18	79.90	78.85	79.79	2,944,543	+0.95(+1.20%)
Jan 24, 2017	78.23	79.13	77.77	78.84	2,046,757	+0.62(+0.79%)
Jan 23, 2017	78.39	78.51	77.62	78.23	2,728,673	-0.23(-0.30%)
Jan 20, 2017	78.82	78.85	77.26	78.46	2,698,782	-0.25(-0.32%)
Jan 19, 2017	78.74	79.66	78.39	78.72	1,782,972	-0.15(-0.19%)
Jan 18, 2017	78.84	79.15	78.17	78.86	1,967,508	+0.29(+0.37%)
Jan 17, 2017	78.34	78.92	77.83	78.57	2,117,902	-0.12(-0.15%)
Jan 13, 2017		78.69	78.69	78.69	0	+0.73(+0.94%)
Jan 12, 2017	77.22	78.11	76.63	77.95	2,078,728	+0.57(+0.73%)
Jan 11, 2017	77.17	77.78	76.55	77.39	2,674,997	+0.17(+0.22%)
Jan 10, 2017	76.87	77.59	76.33	77.22	2,378,081	+0.21(+0.27%)
Jan 09, 2017	77.55	77.79	76.44	77.01	2,381,595	-0.36(-0.47%)
Jan 06, 2017	77.47	77.87	76.75	77.38	2,060,347	+0.05(+0.06%)
Jan 05, 2017	78.33	78.80	77.10	77.33	3,364,600	-1.64(-2.07%)
Jan 04, 2017	77.75	79.43	77.48	78.96	1,891,461	+1.43(+1.84%)
Jan 03, 2017	77.87	77.97	76.65	77.53	2,233,886	+0.40(+0.52%)
Dec 30, 2016		77.13	77.13	77.13	0	-1.37(-1.75%)
Dec 29, 2016	78.86	79.33	78.05	78.50	1,501,122	-0.22(-0.27%)
Dec 28, 2016	79.39	79.58	78.32	78.72	1,341,965	-0.69(-0.86%)
Dec 27, 2016	79.31	80.07	79.08	79.40	1,273,105	+0.40(+0.51%)
Dec 23, 2016		79.00	79.00	79.00	0	+0.86(+1.10%)
Dec 22, 2016	78.09	78.49	77.54	78.14	1,232,316	+0.13(+0.16%)
Dec 21, 2016	77.85	78.52	77.49	78.01	2,227,817	+0.16(+0.20%)
Dec 20, 2016	77.95	78.60	77.62	77.86	2,264,979	+0.00(+0.00%)
Dec 19, 2016	77.67	78.86	77.51	77.86	2,243,929	-0.01(-0.01%)
Dec 16, 2016	79.75	79.81	77.53	77.86	4,174,602	-1.96(-2.45%)
Dec 15, 2016	79.64	80.91	79.07	79.82	4,041,569	+0.79(+1.00%)
Dec 14, 2016	78.94	79.99	78.33	79.03	2,627,990	-0.06(-0.07%)
Dec 13, 2016	78.80	80.89	78.80	79.09	3,514,049	+0.14(+0.17%)
Dec 12, 2016	77.25	78.96	76.89	78.95	4,009,824	+1.83(+2.37%)
Dec 09, 2016	76.20	77.43	76.20	77.12	2,117,734	+0.95(+1.25%)
Dec 08, 2016	76.42	76.97	75.80	76.17	3,518,751	-0.17(-0.22%)
Dec 07, 2016	75.26	76.49	74.84	76.34	3,359,169	+1.06(+1.40%)
Dec 06, 2016	76.02	76.42	74.92	75.28	2,352,395	-0.57(-0.75%)
Dec 05, 2016	74.59	76.22	73.94	75.85	2,554,345	+1.56(+2.10%)
Dec 02, 2016	74.08	74.89	72.21	74.29	4,180,296	+0.27(+0.37%)
Dec 01, 2016	77.57	77.64	73.61	74.02	5,024,140	-3.58(-4.62%)
Nov 30, 2016	79.61	79.69	77.51	77.60	3,489,655	-2.09(-2.62%)
Nov 29, 2016	77.32	80.00	77.30	79.69	3,448,161	+2.59(+3.35%)
Nov 28, 2016	77.78	77.91	76.91	77.10	2,381,593	-0.43(-0.56%)
Nov 25, 2016	77.54	78.27	76.92	77.53	797,341	-0.18(-0.23%)
Nov 23, 2016		77.71	77.71	77.71	0	+1.57(+2.06%)
Nov 22, 2016	76.90	76.93	75.34	76.14	2,795,175	-0.50(-0.65%)
Nov 21, 2016	77.43	77.54	75.96	76.64	3,126,271	-0.71(-0.92%)
Nov 18, 2016	78.15	78.94	77.13	77.36	3,247,695	-0.62(-0.79%)
Nov 17, 2016	77.13	78.51	76.92	77.97	2,699,183	+0.77(+1.00%)
Nov 16, 2016	75.99	77.31	75.44	77.20	2,506,865	+1.18(+1.56%)
Nov 15, 2016	75.41	76.80	75.41	76.01	2,695,017	+1.21(+1.62%)
Nov 14, 2016	75.87	76.46	74.56	74.80	5,149,444	-1.05(-1.38%)
Nov 11, 2016	74.23	76.33	73.97	75.85	4,124,674	+0.65(+0.86%)
Nov 10, 2016	78.32	78.40	74.61	75.20	5,643,708	-2.60(-3.34%)
Nov 09, 2016	77.10	79.11	76.83	77.80	4,540,818	-2.01(-2.52%)
Nov 08, 2016	79.38	80.74	79.01	79.80	2,244,623	+0.40(+0.51%)
Nov 07, 2016	79.41	80.33	78.67	79.40	3,830,191	+0.84(+1.07%)
Nov 04, 2016	78.30	80.03	77.39	78.56	4,793,793	-0.29(-0.37%)
Nov 03, 2016	77.48	80.59	77.48	78.85	7,363,025	+1.37(+1.77%)
Nov 02, 2016	77.20	80.23	76.25	77.48	9,650,171	+1.25(+1.64%)

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.