Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	74.16	74.80	73.72	74.27	990,754	+2.43(+3.38%)
Jan 30, 2017	72.18	72.73	71.71	71.84	639,220	-0.09(-0.12%)
Jan 27, 2017	71.29	72.10	71.13	71.92	704,390	+0.84(+1.18%)
Jan 26, 2017	71.30	71.73	70.25	71.08	1,056,428	-1.99(-2.73%)
Jan 25, 2017	73.15	73.81	72.58	73.08	1,044,145	-1.23(-1.66%)
Jan 24, 2017	74.32	75.53	73.74	74.31	1,124,933	-0.75(-1.00%)
Jan 23, 2017	73.80	75.15	73.11	75.06	1,299,173	+2.59(+3.57%)
Jan 20, 2017	72.27	73.24	71.83	72.47	851,153	+0.66(+0.91%)
Jan 19, 2017	71.71	72.33	71.36	71.82	740,596	-0.22(-0.30%)
Jan 18, 2017	72.38	73.10	71.26	72.04	1,051,921	-0.92(-1.26%)
Jan 17, 2017	73.35	73.52	72.42	72.96	1,371,163	+1.35(+1.88%)
Jan 13, 2017		71.61	71.61	71.61	0	+0.11(+0.15%)
Jan 12, 2017	73.09	73.27	70.63	71.50	1,766,489	+1.23(+1.75%)
Jan 11, 2017	70.46	71.18	68.52	70.27	1,553,253	-1.08(-1.52%)
Jan 10, 2017	70.92	71.72	70.79	71.36	1,151,042	+0.69(+0.98%)
Jan 09, 2017	70.20	71.48	69.91	70.66	1,526,513	-0.07(-0.10%)
Jan 06, 2017	70.67	71.43	69.56	70.73	1,570,141	-1.58(-2.19%)
Jan 05, 2017	70.39	73.01	70.31	72.32	1,686,546	+2.99(+4.31%)
Jan 04, 2017	69.02	69.44	68.15	69.33	1,034,386	+0.24(+0.35%)
Jan 03, 2017	67.90	69.20	67.46	69.08	1,672,321	+2.33(+3.50%)
Dec 30, 2016		66.75	66.75	66.75	0	-2.40(-3.46%)
Dec 29, 2016	66.84	69.18	66.76	69.14	1,746,025	+3.08(+4.66%)
Dec 28, 2016	64.59	66.14	64.27	66.07	1,250,336	+2.36(+3.71%)
Dec 27, 2016	63.39	63.97	62.90	63.71	535,966	+0.89(+1.42%)
Dec 23, 2016		62.81	62.81	62.81	0	+0.65(+1.04%)
Dec 22, 2016	61.79	62.78	61.58	62.17	789,804	+0.71(+1.15%)
Dec 21, 2016	61.62	61.83	60.90	61.46	1,096,572	-0.30(-0.48%)
Dec 20, 2016	60.51	62.02	60.30	61.76	1,044,164	+0.16(+0.26%)
Dec 19, 2016	61.12	62.31	60.49	61.60	1,177,093	+1.50(+2.49%)
Dec 16, 2016	60.30	61.55	59.77	60.10	1,608,631	-0.05(-0.09%)
Dec 15, 2016	60.12	60.67	59.05	60.16	2,403,377	-2.03(-3.26%)
Dec 14, 2016	65.24	66.34	62.13	62.18	1,560,987	-2.44(-3.77%)
Dec 13, 2016	63.69	64.76	63.40	64.62	784,291	+0.93(+1.46%)
Dec 12, 2016	64.26	64.88	63.48	63.70	963,812	-0.24(-0.37%)
Dec 09, 2016	65.58	65.91	63.47	63.93	908,784	-1.34(-2.05%)
Dec 08, 2016	65.03	65.44	64.40	65.27	575,306	+0.03(+0.05%)
Dec 07, 2016	64.75	66.05	64.75	65.24	1,030,186	+1.35(+2.11%)
Dec 06, 2016	63.41	64.43	63.38	63.89	906,116	+0.20(+0.32%)
Dec 05, 2016	62.74	64.13	62.09	63.69	1,416,510	-0.80(-1.25%)
Dec 02, 2016	63.30	64.89	63.15	64.49	926,243	+1.20(+1.89%)
Dec 01, 2016	61.62	64.87	61.59	63.29	1,599,087	+0.45(+0.71%)
Nov 30, 2016	63.11	63.29	62.21	62.85	1,181,100	-1.51(-2.35%)
Nov 29, 2016	63.17	64.61	63.07	64.36	915,059	-0.59(-0.92%)
Nov 28, 2016	63.17	65.17	62.77	64.96	1,383,852	+2.84(+4.57%)
Nov 25, 2016	62.24	62.55	61.85	62.12	715,967	+0.15(+0.24%)
Nov 23, 2016		61.97	61.97	61.97	0	-2.20(-3.43%)
Nov 22, 2016	64.36	64.69	62.88	64.17	1,812,271	-1.00(-1.54%)
Nov 21, 2016	64.55	65.71	64.48	65.17	1,201,507	+2.10(+3.32%)
Nov 18, 2016	62.79	63.30	61.67	63.08	1,840,209	-1.31(-2.04%)
Nov 17, 2016	64.80	66.19	63.37	64.39	1,596,419	-0.38(-0.58%)
Nov 16, 2016	64.63	64.85	63.56	64.76	1,476,730	-0.52(-0.79%)
Nov 15, 2016	64.04	65.63	63.61	65.28	1,917,726	+1.26(+1.97%)
Nov 14, 2016	63.06	65.41	62.36	64.02	2,400,962	-0.35(-0.54%)
Nov 11, 2016	66.79	67.30	64.15	64.37	1,837,062	-3.37(-4.98%)
Nov 10, 2016	72.62	72.72	67.28	67.74	3,472,781	-7.59(-10.08%)
Nov 09, 2016	78.87	79.43	74.28	75.34	1,952,097	+2.19(+3.00%)
Nov 08, 2016	73.36	74.49	72.55	73.14	1,103,430	-0.17(-0.24%)
Nov 07, 2016	73.10	73.89	72.14	73.32	1,679,276	-1.73(-2.31%)
Nov 04, 2016	75.40	76.28	74.02	75.05	1,777,029	-1.84(-2.40%)
Nov 03, 2016	76.94	77.92	75.91	76.89	1,472,218	-1.77(-2.25%)
Nov 02, 2016	80.63	82.02	78.05	78.67	1,724,406	+0.15(+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.