Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	89.69	93.00	89.17	92.85	1,297,141	+1.51(+1.66%)
Jan 30, 2017	89.17	91.37	88.27	91.33	933,758	+1.96(+2.19%)
Jan 27, 2017	92.59	93.00	89.17	89.37	1,063,146	-2.97(-3.22%)
Jan 26, 2017	94.13	94.52	92.27	92.34	656,595	-1.49(-1.59%)
Jan 25, 2017	93.10	93.99	92.62	93.84	750,123	+1.60(+1.74%)
Jan 24, 2017	91.61	93.06	91.21	92.23	740,913	+0.98(+1.07%)
Jan 23, 2017	91.40	92.31	90.48	91.25	873,492	-0.61(-0.67%)
Jan 20, 2017	90.98	92.25	90.48	91.87	998,753	+1.24(+1.37%)
Jan 19, 2017	92.07	92.73	90.01	90.63	955,681	-1.77(-1.92%)
Jan 18, 2017	93.56	94.00	90.71	92.40	1,375,278	-1.45(-1.55%)
Jan 17, 2017	89.47	95.51	89.42	93.86	3,029,373	+5.46(+6.18%)
Jan 13, 2017		88.39	88.39	88.39	0	-3.78(-4.10%)
Jan 12, 2017	90.93	92.28	90.66	92.17	843,597	+0.73(+0.80%)
Jan 11, 2017	92.42	93.02	90.38	91.44	1,034,111	-1.44(-1.56%)
Jan 10, 2017	91.81	93.49	91.24	92.89	1,432,581	+1.57(+1.72%)
Jan 09, 2017	92.11	92.11	90.89	91.31	927,435	-0.59(-0.65%)
Jan 06, 2017	91.74	92.26	90.59	91.91	1,186,215	-0.10(-0.11%)
Jan 05, 2017	89.67	92.12	89.04	92.01	2,232,638	+0.98(+1.08%)
Jan 04, 2017	90.60	92.88	90.60	91.03	1,447,325	+0.98(+1.09%)
Jan 03, 2017	90.03	90.79	89.42	90.05	974,572	+0.73(+0.82%)
Dec 30, 2016		89.31	89.31	89.31	0	-0.62(-0.69%)
Dec 29, 2016	89.42	90.40	89.09	89.94	882,586	+0.85(+0.96%)
Dec 28, 2016	89.56	89.84	88.59	89.09	691,300	-0.46(-0.51%)
Dec 27, 2016	89.27	90.30	89.11	89.54	567,208	+0.43(+0.48%)
Dec 23, 2016		89.12	89.12	89.12	0	-0.32(-0.35%)
Dec 22, 2016	91.18	91.66	89.21	89.43	1,082,007	-2.12(-2.31%)
Dec 21, 2016	91.06	91.68	90.33	91.55	1,404,517	+0.08(+0.09%)
Dec 20, 2016	91.64	92.86	90.50	91.47	1,604,749	+0.70(+0.77%)
Dec 19, 2016	91.12	91.94	89.61	90.77	1,582,649	-0.27(-0.29%)
Dec 16, 2016	93.40	93.53	90.92	91.04	3,775,472	-1.94(-2.09%)
Dec 15, 2016	98.82	98.82	92.15	92.98	4,103,447	-6.02(-6.08%)
Dec 14, 2016	101.07	101.45	98.72	98.99	1,229,196	-1.97(-1.95%)
Dec 13, 2016	101.79	102.34	100.52	100.96	1,316,906	-0.39(-0.38%)
Dec 12, 2016	105.63	105.98	100.28	101.35	1,715,247	-4.06(-3.85%)
Dec 09, 2016	107.05	107.24	105.40	105.41	1,201,532	-1.72(-1.61%)
Dec 08, 2016	111.33	112.03	106.89	107.13	1,642,409	-3.09(-2.80%)
Dec 07, 2016	105.52	110.25	105.52	110.22	1,484,681	+4.82(+4.57%)
Dec 06, 2016	105.46	105.63	103.53	105.40	1,136,501	-0.47(-0.44%)
Dec 05, 2016	102.17	106.01	101.75	105.86	1,774,094	+4.46(+4.40%)
Dec 02, 2016	106.38	106.41	101.03	101.40	1,977,351	-5.48(-5.13%)
Dec 01, 2016	103.92	109.83	103.73	106.88	2,488,450	+2.03(+1.94%)
Nov 30, 2016	105.28	106.26	104.31	104.85	1,472,645	-0.09(-0.08%)
Nov 29, 2016	107.01	108.05	104.40	104.94	1,094,075	-2.02(-1.89%)
Nov 28, 2016	107.26	107.62	106.37	106.96	588,220	-0.61(-0.57%)
Nov 25, 2016	108.45	109.14	107.21	107.57	322,687	-0.33(-0.30%)
Nov 23, 2016		107.90	107.90	107.90	0	+0.56(+0.53%)
Nov 22, 2016	107.37	107.81	106.55	107.34	709,983	+0.48(+0.45%)
Nov 21, 2016	105.82	107.86	105.82	106.85	778,353	+1.61(+1.53%)
Nov 18, 2016	108.81	109.07	105.13	105.24	709,151	-3.72(-3.41%)
Nov 17, 2016	108.10	109.18	106.80	108.96	738,330	+2.01(+1.88%)
Nov 16, 2016	106.69	107.94	106.32	106.95	845,345	-0.50(-0.46%)
Nov 15, 2016	104.68	107.82	103.61	107.45	1,288,013	+2.89(+2.76%)
Nov 14, 2016	111.22	112.54	104.37	104.56	2,138,088	-6.33(-5.71%)
Nov 11, 2016	110.24	111.10	109.35	110.89	993,247	-0.22(-0.20%)
Nov 10, 2016	107.06	113.66	106.18	111.11	1,733,062	+5.19(+4.90%)
Nov 09, 2016	104.34	106.32	102.33	105.91	2,139,696	-0.06(-0.06%)
Nov 08, 2016	106.39	106.82	105.34	105.97	885,238	-0.58(-0.55%)
Nov 07, 2016	104.90	106.81	104.60	106.56	810,755	+3.34(+3.24%)
Nov 04, 2016	101.94	105.20	101.71	103.21	973,125	+1.44(+1.41%)
Nov 03, 2016	106.14	106.14	101.65	101.78	1,135,471	-3.82(-3.62%)
Nov 02, 2016	104.47	107.05	104.47	105.60	829,359	+0.20(+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.