Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	89.73	93.05	89.21	92.89	1,296,557	+1.51(+1.66%)
Jan 30, 2017	89.21	91.41	88.31	91.37	933,337	+1.96(+2.19%)
Jan 27, 2017	92.63	93.05	89.21	89.41	1,062,667	-2.97(-3.22%)
Jan 26, 2017	94.18	94.56	92.31	92.38	656,299	-1.50(-1.59%)
Jan 25, 2017	93.15	94.04	92.66	93.88	749,785	+1.60(+1.74%)
Jan 24, 2017	91.65	93.11	91.25	92.27	740,579	+0.98(+1.07%)
Jan 23, 2017	91.44	92.35	90.52	91.29	873,098	-0.61(-0.67%)
Jan 20, 2017	91.02	92.29	90.52	91.91	998,304	+1.24(+1.37%)
Jan 19, 2017	92.12	92.77	90.05	90.67	955,251	-1.77(-1.92%)
Jan 18, 2017	93.60	94.04	90.75	92.44	1,374,659	-1.46(-1.55%)
Jan 17, 2017	89.51	95.55	89.46	93.90	3,028,009	+5.47(+6.18%)
Jan 13, 2017		88.43	88.43	88.43	0	-3.78(-4.10%)
Jan 12, 2017	90.97	92.32	90.70	92.21	843,217	+0.73(+0.80%)
Jan 11, 2017	92.46	93.06	90.42	91.48	1,033,645	-1.45(-1.56%)
Jan 10, 2017	91.85	93.54	91.28	92.93	1,431,935	+1.57(+1.72%)
Jan 09, 2017	92.16	92.16	90.93	91.35	927,017	-0.59(-0.65%)
Jan 06, 2017	91.78	92.30	90.63	91.95	1,185,681	-0.10(-0.11%)
Jan 05, 2017	89.71	92.17	89.08	92.05	2,231,632	+0.98(+1.08%)
Jan 04, 2017	90.64	92.92	90.64	91.07	1,446,673	+0.98(+1.09%)
Jan 03, 2017	90.07	90.83	89.46	90.09	974,133	+0.73(+0.82%)
Dec 30, 2016		89.35	89.35	89.35	0	-0.62(-0.69%)
Dec 29, 2016	89.46	90.44	89.13	89.98	882,189	+0.85(+0.96%)
Dec 28, 2016	89.60	89.88	88.63	89.13	690,989	-0.46(-0.51%)
Dec 27, 2016	89.31	90.34	89.15	89.58	566,952	+0.43(+0.48%)
Dec 23, 2016		89.16	89.16	89.16	0	-0.32(-0.35%)
Dec 22, 2016	91.22	91.70	89.25	89.47	1,081,519	-2.12(-2.31%)
Dec 21, 2016	91.11	91.72	90.37	91.59	1,403,885	+0.08(+0.09%)
Dec 20, 2016	91.68	92.90	90.54	91.51	1,604,026	+0.70(+0.77%)
Dec 19, 2016	91.17	91.98	89.65	90.81	1,581,936	-0.27(-0.29%)
Dec 16, 2016	93.44	93.57	90.96	91.08	3,773,772	-1.94(-2.09%)
Dec 15, 2016	98.87	98.87	92.20	93.02	4,101,599	-6.02(-6.08%)
Dec 14, 2016	101.12	101.49	98.76	99.04	1,228,643	-1.97(-1.95%)
Dec 13, 2016	101.84	102.38	100.56	101.01	1,316,313	-0.39(-0.38%)
Dec 12, 2016	105.68	106.03	100.32	101.39	1,714,475	-4.06(-3.85%)
Dec 09, 2016	107.10	107.28	105.44	105.45	1,200,991	-1.72(-1.61%)
Dec 08, 2016	111.39	112.08	106.94	107.18	1,641,669	-3.09(-2.80%)
Dec 07, 2016	105.56	110.30	105.56	110.27	1,484,012	+4.82(+4.57%)
Dec 06, 2016	105.50	105.68	103.58	105.44	1,135,990	-0.47(-0.44%)
Dec 05, 2016	102.22	106.06	101.80	105.91	1,773,296	+4.47(+4.40%)
Dec 02, 2016	106.42	106.45	101.08	101.44	1,976,461	-5.49(-5.13%)
Dec 01, 2016	103.97	109.88	103.78	106.93	2,487,330	+2.03(+1.94%)
Nov 30, 2016	105.33	106.31	104.35	104.90	1,471,982	-0.09(-0.08%)
Nov 29, 2016	107.06	108.10	104.44	104.99	1,093,582	-2.02(-1.89%)
Nov 28, 2016	107.31	107.67	106.41	107.01	587,955	-0.61(-0.57%)
Nov 25, 2016	108.50	109.19	107.26	107.62	322,542	-0.33(-0.30%)
Nov 23, 2016		107.95	107.95	107.95	0	+0.56(+0.53%)
Nov 22, 2016	107.41	107.86	106.60	107.38	709,664	+0.48(+0.45%)
Nov 21, 2016	105.87	107.91	105.87	106.90	778,002	+1.61(+1.53%)
Nov 18, 2016	108.86	109.12	105.18	105.29	708,829	-3.72(-3.41%)
Nov 17, 2016	108.15	109.23	106.85	109.01	737,995	+2.01(+1.88%)
Nov 16, 2016	106.74	107.98	106.37	107.00	844,960	-0.50(-0.46%)
Nov 15, 2016	104.72	107.87	103.65	107.50	1,287,427	+2.89(+2.76%)
Nov 14, 2016	111.27	112.59	104.42	104.61	2,137,116	-6.33(-5.71%)
Nov 11, 2016	110.29	111.15	109.39	110.94	992,795	-0.22(-0.20%)
Nov 10, 2016	107.11	113.71	106.23	111.16	1,732,273	+5.20(+4.90%)
Nov 09, 2016	104.39	106.37	102.38	105.96	2,138,723	-0.06(-0.06%)
Nov 08, 2016	106.44	106.87	105.39	106.02	884,836	-0.58(-0.55%)
Nov 07, 2016	104.95	106.86	104.64	106.60	810,386	+3.34(+3.24%)
Nov 04, 2016	101.99	105.25	101.75	103.26	972,682	+1.44(+1.41%)
Nov 03, 2016	106.19	106.19	101.69	101.82	1,134,955	-3.82(-3.62%)
Nov 02, 2016	104.52	107.10	104.52	105.64	828,981	+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.