Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	77.68	78.76	77.65	78.23	7,902,109	-0.94(-1.18%)
Jan 30, 2017	78.95	79.20	78.18	79.17	9,294,173	-0.07(-0.08%)
Jan 27, 2017	78.81	79.26	78.43	79.23	5,757,802	+0.50(+0.64%)
Jan 26, 2017	79.37	79.37	78.58	78.73	8,896,975	-0.62(-0.79%)
Jan 25, 2017	79.25	79.71	78.93	79.36	9,891,664	+0.63(+0.80%)
Jan 24, 2017	77.94	78.97	77.42	78.72	8,873,320	+1.02(+1.31%)
Jan 23, 2017	77.27	77.84	77.09	77.70	7,838,596	+0.29(+0.38%)
Jan 20, 2017	77.64	77.82	77.19	77.41	9,566,678	+0.10(+0.13%)
Jan 19, 2017	77.36	77.42	77.00	77.30	6,849,714	+0.13(+0.17%)
Jan 18, 2017	76.87	77.40	76.59	77.17	8,999,622	+0.31(+0.41%)
Jan 17, 2017	76.39	77.08	76.39	76.86	6,688,766	+0.09(+0.11%)
Jan 13, 2017		76.77	76.77	76.77	0	-0.19(-0.25%)
Jan 12, 2017	76.66	77.06	76.15	76.96	7,278,218	-0.41(-0.53%)
Jan 11, 2017	76.85	77.37	76.53	77.37	7,928,454	+0.46(+0.60%)
Jan 10, 2017	77.27	77.46	76.74	76.91	6,361,656	-0.42(-0.54%)
Jan 09, 2017	77.82	77.98	77.23	77.32	7,723,304	-0.44(-0.56%)
Jan 06, 2017	76.90	78.02	76.56	77.76	9,407,895	+1.06(+1.38%)
Jan 05, 2017	75.99	77.11	75.88	76.70	8,251,556	+0.89(+1.17%)
Jan 04, 2017	75.14	75.91	75.06	75.81	8,492,736	+0.61(+0.82%)
Jan 03, 2017	74.49	75.58	74.24	75.19	14,558,682	+1.40(+1.90%)
Dec 30, 2016		73.79	73.79	73.79	0	-0.29(-0.40%)
Dec 29, 2016	74.24	74.57	74.06	74.09	6,598,055	+0.03(+0.04%)
Dec 28, 2016	74.15	74.39	73.75	74.06	8,020,484	-0.05(-0.06%)
Dec 27, 2016	74.03	74.58	73.99	74.11	3,986,951	+0.19(+0.26%)
Dec 23, 2016		73.92	73.92	73.92	0	+0.24(+0.32%)
Dec 22, 2016	73.79	73.83	73.01	73.68	12,765,464	-0.23(-0.31%)
Dec 21, 2016	74.23	74.30	73.76	73.91	9,878,679	-0.21(-0.28%)
Dec 20, 2016	74.16	74.32	73.48	74.12	7,313,235	+0.25(+0.33%)
Dec 19, 2016	73.81	74.34	73.79	73.87	9,195,722	-0.24(-0.32%)
Dec 16, 2016	74.93	75.16	73.94	74.11	20,237,844	-1.09(-1.45%)
Dec 15, 2016	75.07	76.04	74.84	75.19	14,876,458	+0.35(+0.47%)
Dec 14, 2016	74.99	75.65	74.83	74.84	21,273,378	-0.07(-0.09%)
Dec 13, 2016	74.54	75.19	74.01	74.91	13,575,916	+0.66(+0.89%)
Dec 12, 2016	74.71	74.75	73.69	74.25	12,625,184	-0.61(-0.81%)
Dec 09, 2016	74.86	75.60	74.56	74.85	11,342,667	-0.13(-0.18%)
Dec 08, 2016	75.36	75.54	74.69	74.99	14,059,252	-0.03(-0.04%)
Dec 07, 2016	73.08	75.18	73.07	75.01	14,695,186	+2.08(+2.85%)
Dec 06, 2016	73.72	73.75	72.56	72.93	14,677,379	-0.19(-0.26%)
Dec 05, 2016	72.48	73.40	72.40	73.12	12,812,332	+1.50(+2.10%)
Dec 02, 2016	71.32	72.12	71.10	71.62	14,410,119	+0.27(+0.38%)
Dec 01, 2016	73.34	73.42	71.17	71.34	22,256,686	-1.79(-2.44%)
Nov 30, 2016	75.15	75.15	73.09	73.13	16,200,907	-1.73(-2.31%)
Nov 29, 2016	74.83	75.27	74.67	74.86	9,064,820	+0.07(+0.09%)
Nov 28, 2016	75.35	75.68	74.77	74.80	12,414,210	-0.99(-1.31%)
Nov 25, 2016	75.66	76.02	75.42	75.79	6,867,809	+0.53(+0.70%)
Nov 23, 2016		75.26	75.26	75.26	0	-0.34(-0.45%)
Nov 22, 2016	77.27	77.27	74.97	75.60	19,157,050	-1.66(-2.15%)
Nov 21, 2016	76.83	77.35	76.52	77.27	9,436,672	+0.82(+1.08%)
Nov 18, 2016	76.75	77.09	76.17	76.44	8,374,393	-0.24(-0.31%)
Nov 17, 2016	75.97	76.80	75.84	76.68	8,543,776	+0.94(+1.24%)
Nov 16, 2016	74.52	75.85	74.49	75.74	10,518,115	+1.58(+2.14%)
Nov 15, 2016	73.84	75.07	73.43	74.16	19,620,314	+0.18(+0.24%)
Nov 14, 2016	77.41	77.60	72.96	73.98	23,003,210	-3.30(-4.27%)
Nov 11, 2016	77.01	77.99	76.94	77.28	7,806,316	+0.01(+0.01%)
Nov 10, 2016	78.62	79.25	76.84	77.27	18,193,092	-1.29(-1.65%)
Nov 09, 2016	77.22	78.62	76.76	78.57	12,871,464	+0.34(+0.43%)
Nov 08, 2016	77.76	78.49	77.54	78.23	7,558,928	+0.35(+0.45%)
Nov 07, 2016	77.06	77.90	76.88	77.88	7,588,450	+2.03(+2.68%)
Nov 04, 2016	76.12	76.68	75.81	75.85	8,039,535	-0.27(-0.36%)
Nov 03, 2016	76.22	76.57	76.02	76.12	8,013,038	+0.07(+0.09%)
Nov 02, 2016	76.35	76.81	76.00	76.06	9,716,524	-0.98(-1.27%)

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.