Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	77.16	77.93	76.96	77.65	99,905	+0.17(+0.21%)
Jan 30, 2017	78.38	78.44	77.28	77.49	51,235	-1.40(-1.78%)
Jan 27, 2017	79.02	79.04	78.48	78.89	24,357	-0.10(-0.13%)
Jan 26, 2017	79.45	79.56	78.84	78.99	43,729	-0.39(-0.49%)
Jan 25, 2017	79.07	79.52	78.96	79.38	47,333	+0.96(+1.22%)
Jan 24, 2017	77.61	78.58	77.20	78.42	63,938	+1.12(+1.44%)
Jan 23, 2017	77.41	77.74	76.97	77.30	35,915	-0.39(-0.50%)
Jan 20, 2017	77.63	77.92	77.45	77.69	28,579	+0.32(+0.42%)
Jan 19, 2017	78.24	78.38	77.17	77.37	36,475	-0.78(-0.99%)
Jan 18, 2017	78.17	78.22	77.76	78.14	125,982	+0.07(+0.09%)
Jan 17, 2017	78.97	79.03	77.94	78.07	244,517	-1.14(-1.43%)
Jan 13, 2017		79.20	79.20	79.20	0	+0.63(+0.80%)
Jan 12, 2017	79.43	79.48	77.87	78.58	45,235	-0.94(-1.18%)
Jan 11, 2017	79.67	79.76	78.96	79.52	48,524	+0.02(+0.02%)
Jan 10, 2017	78.93	79.56	78.78	79.50	43,268	+0.82(+1.04%)
Jan 09, 2017	79.37	79.37	78.65	78.68	28,112	-0.71(-0.89%)
Jan 06, 2017	80.03	80.03	79.39	79.39	63,606	-0.50(-0.62%)
Jan 05, 2017	80.84	80.94	79.57	79.89	39,040	-1.06(-1.31%)
Jan 04, 2017	79.85	81.00	79.85	80.95	45,518	+1.35(+1.69%)
Jan 03, 2017	80.15	80.15	78.98	79.60	78,561	+0.39(+0.49%)
Dec 30, 2016		79.21	79.21	79.21	0	-0.31(-0.39%)
Dec 29, 2016	79.64	80.10	79.07	79.53	26,643	-0.09(-0.12%)
Dec 28, 2016	80.39	80.39	79.30	79.62	47,928	-0.52(-0.64%)
Dec 27, 2016	80.10	80.76	80.01	80.14	83,151	+0.27(+0.34%)
Dec 23, 2016		79.87	79.87	79.87	0	+0.49(+0.61%)
Dec 22, 2016	80.08	80.08	79.13	79.38	83,159	-0.67(-0.84%)
Dec 21, 2016	80.71	80.71	80.02	80.06	54,852	-0.61(-0.75%)
Dec 20, 2016	80.08	80.75	80.00	80.66	31,394	+0.85(+1.06%)
Dec 19, 2016	79.26	80.12	79.26	79.82	41,292	+0.66(+0.84%)
Dec 16, 2016	79.11	79.85	78.98	79.16	41,608	+0.07(+0.09%)
Dec 15, 2016	78.37	79.33	78.25	79.08	38,224	+0.85(+1.08%)
Dec 14, 2016	78.97	79.34	78.06	78.24	58,867	-0.94(-1.18%)
Dec 13, 2016	79.60	79.87	78.95	79.17	40,725	-0.06(-0.07%)
Dec 12, 2016	80.04	80.15	79.11	79.23	65,226	-0.88(-1.10%)
Dec 09, 2016	80.08	80.27	79.62	80.11	36,071	+0.28(+0.35%)
Dec 08, 2016	78.80	79.95	78.27	79.84	54,159	+1.35(+1.72%)
Dec 07, 2016	77.82	78.59	77.68	78.48	81,261	+0.49(+0.62%)
Dec 06, 2016	77.14	78.11	76.88	78.00	35,485	+0.97(+1.27%)
Dec 05, 2016	76.01	77.07	76.01	77.02	62,464	+1.47(+1.95%)
Dec 02, 2016	75.34	75.75	75.33	75.55	166,014	+0.09(+0.12%)
Dec 01, 2016	76.02	76.30	75.03	75.46	56,835	-0.16(-0.21%)
Nov 30, 2016	76.73	76.73	75.60	75.62	140,091	-0.69(-0.90%)
Nov 29, 2016	76.53	76.85	76.20	76.31	50,757	-0.19(-0.25%)
Nov 28, 2016	77.55	77.55	76.43	76.50	66,040	-1.04(-1.34%)
Nov 25, 2016	77.32	77.54	77.23	77.54	22,527	+0.24(+0.31%)
Nov 23, 2016		77.30	77.30	77.30	0	+0.46(+0.60%)
Nov 22, 2016	76.29	76.84	76.11	76.84	66,595	+0.74(+0.98%)
Nov 21, 2016	75.98	76.22	75.42	76.09	65,806	+0.33(+0.44%)
Nov 18, 2016	75.33	75.78	75.15	75.76	76,563	+0.59(+0.78%)
Nov 17, 2016	74.83	75.44	74.83	75.17	49,519	+0.39(+0.52%)
Nov 16, 2016	74.27	74.91	74.27	74.79	113,381	+0.31(+0.42%)
Nov 15, 2016	74.23	74.68	73.76	74.48	122,749	+0.06(+0.07%)
Nov 14, 2016	74.34	75.03	73.93	74.42	196,566	+0.72(+0.97%)
Nov 11, 2016	71.93	73.81	71.30	73.70	101,936	+2.35(+3.30%)
Nov 10, 2016	70.22	71.84	70.22	71.35	129,473	+1.55(+2.23%)
Nov 09, 2016	66.93	69.92	66.93	69.80	44,433	+2.51(+3.73%)
Nov 08, 2016	67.13	67.69	66.89	67.29	31,803	+0.11(+0.16%)
Nov 07, 2016	67.06	67.49	66.72	67.18	64,619	+1.31(+1.98%)
Nov 04, 2016	65.44	66.46	65.44	65.87	82,924	+0.38(+0.58%)
Nov 03, 2016	66.25	66.38	65.49	65.49	49,274	-0.59(-0.89%)
Nov 02, 2016	66.84	66.92	66.08	66.08	40,009	-0.71(-1.06%)

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.