Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	82.24	84.31	81.98	84.05	3,119,489	+2.13(+2.60%)
Jan 30, 2017	84.99	85.20	81.28	81.92	1,893,432	-3.34(-3.92%)
Jan 27, 2017	85.24	86.15	84.74	85.26	826,409	-0.02(-0.02%)
Jan 26, 2017	84.65	86.71	84.65	85.27	1,846,782	+1.26(+1.50%)
Jan 25, 2017	82.77	85.58	82.77	84.01	1,616,041	+1.10(+1.33%)
Jan 24, 2017	82.09	83.31	81.74	82.91	1,017,207	+1.24(+1.52%)
Jan 23, 2017	81.92	82.48	80.91	81.67	883,632	-0.74(-0.89%)
Jan 20, 2017	82.63	84.06	82.00	82.40	1,128,399	+0.68(+0.83%)
Jan 19, 2017	80.72	82.74	80.72	81.72	1,374,062	+1.39(+1.73%)
Jan 18, 2017	79.53	81.10	79.22	80.33	1,015,528	+0.06(+0.08%)
Jan 17, 2017	81.79	82.25	79.74	80.27	1,730,466	-0.74(-0.91%)
Jan 13, 2017		81.01	81.01	81.01	0	-1.77(-2.13%)
Jan 12, 2017	83.55	84.14	82.07	82.77	1,524,397	-0.27(-0.33%)
Jan 11, 2017	81.94	83.51	81.44	83.04	1,506,620	+0.96(+1.17%)
Jan 10, 2017	81.47	82.41	81.20	82.08	1,231,662	+1.02(+1.26%)
Jan 09, 2017	82.24	82.32	80.95	81.06	824,044	-1.78(-2.15%)
Jan 06, 2017	82.83	83.75	81.56	82.84	1,266,254	-0.01(-0.01%)
Jan 05, 2017	83.06	84.36	82.17	82.85	1,318,398	+0.08(+0.10%)
Jan 04, 2017	82.52	83.79	81.89	82.77	1,565,368	+0.26(+0.31%)
Jan 03, 2017	81.92	83.91	81.56	82.52	1,610,908	+1.75(+2.17%)
Dec 30, 2016		80.77	80.77	80.77	0	-0.79(-0.97%)
Dec 29, 2016	82.51	82.77	81.21	81.56	1,049,981	-0.71(-0.86%)
Dec 28, 2016	83.49	83.60	82.06	82.27	1,186,217	-0.73(-0.88%)
Dec 27, 2016	83.01	83.51	82.36	83.00	785,924	+0.74(+0.89%)
Dec 23, 2016		82.26	82.26	82.26	0	+0.16(+0.19%)
Dec 22, 2016	81.47	83.12	80.61	82.10	1,091,785	+1.02(+1.26%)
Dec 21, 2016	82.32	83.28	80.29	81.08	1,780,429	-0.97(-1.18%)
Dec 20, 2016	85.03	85.11	81.91	82.04	1,640,597	-2.07(-2.46%)
Dec 19, 2016	81.66	84.42	81.58	84.11	2,686,036	+2.64(+3.24%)
Dec 16, 2016	80.60	81.61	79.52	81.48	2,495,416	+0.62(+0.76%)
Dec 15, 2016	77.72	80.98	77.16	80.86	11,449,864	-0.26(-0.33%)
Dec 14, 2016	82.45	84.11	80.98	81.13	1,988,034	-3.01(-3.58%)
Dec 13, 2016	84.45	85.65	82.82	84.14	1,856,356	+0.23(+0.28%)
Dec 12, 2016	88.09	90.44	83.28	83.91	2,291,714	-0.84(-0.99%)
Dec 09, 2016	86.49	86.61	83.46	84.75	1,167,901	-0.98(-1.14%)
Dec 08, 2016	84.83	86.36	84.23	85.72	974,555	+1.49(+1.77%)
Dec 07, 2016	84.59	85.29	83.25	84.23	1,215,433	-0.72(-0.85%)
Dec 06, 2016	84.73	86.06	83.44	84.95	1,457,510	-0.51(-0.60%)
Dec 05, 2016	87.18	89.05	85.17	85.46	1,768,579	-0.97(-1.12%)
Dec 02, 2016	88.78	89.14	86.22	86.42	2,329,397	-1.49(-1.69%)
Dec 01, 2016	88.85	90.49	87.11	87.91	3,487,524	+1.72(+1.99%)
Nov 30, 2016	79.92	86.72	79.92	86.19	9,226,659	+9.95(+13.05%)
Nov 29, 2016	75.85	78.18	74.10	76.24	1,955,618	-1.08(-1.40%)
Nov 28, 2016	80.13	80.13	77.10	77.32	1,508,788	-2.15(-2.71%)
Nov 25, 2016	81.17	81.17	78.25	79.47	570,861	-1.06(-1.32%)
Nov 23, 2016		80.53	80.53	80.53	0	+1.25(+1.58%)
Nov 22, 2016	81.53	81.53	78.16	79.28	1,279,286	-1.01(-1.25%)
Nov 21, 2016	78.68	80.81	78.68	80.29	1,640,539	+2.69(+3.46%)
Nov 18, 2016	78.47	79.54	77.51	77.60	1,178,186	-0.66(-0.84%)
Nov 17, 2016	78.76	81.01	77.60	78.26	2,286,852	+0.26(+0.34%)
Nov 16, 2016	77.07	79.12	77.05	77.99	1,217,574	+0.74(+0.96%)
Nov 15, 2016	76.44	78.55	76.44	77.25	1,438,694	+1.87(+2.48%)
Nov 14, 2016	75.95	76.07	74.09	75.38	1,406,934	-0.94(-1.23%)
Nov 11, 2016	77.06	78.52	75.44	76.31	916,540	-1.50(-1.93%)
Nov 10, 2016	77.92	79.14	76.88	77.82	1,589,184	-0.63(-0.80%)
Nov 09, 2016	74.91	79.93	74.46	78.45	2,483,252	+3.53(+4.72%)
Nov 08, 2016	74.08	76.91	72.77	74.92	2,566,844	-0.18(-0.23%)
Nov 07, 2016	74.85	75.56	73.73	75.09	2,022,083	+1.81(+2.48%)
Nov 04, 2016	73.42	74.22	71.73	73.28	1,489,186	-0.70(-0.94%)
Nov 03, 2016	73.37	74.16	71.97	73.97	1,153,607	+1.02(+1.40%)
Nov 02, 2016	72.55	73.45	70.92	72.95	1,132,208	-0.42(-0.58%)

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.