Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	78.10	78.66	77.37	78.16	843,012	-0.22(-0.28%)
Jan 30, 2017	78.14	78.40	77.29	78.38	755,351	+0.33(+0.42%)
Jan 27, 2017	78.76	78.80	77.76	78.05	811,613	-0.38(-0.48%)
Jan 26, 2017	78.67	79.15	77.67	78.42	1,037,440	-0.54(-0.68%)
Jan 25, 2017	78.63	79.26	78.47	78.97	790,515	+0.72(+0.92%)
Jan 24, 2017	77.92	78.60	77.56	78.25	1,134,217	+0.54(+0.70%)
Jan 23, 2017	78.97	79.27	77.24	77.71	1,550,463	-2.82(-3.50%)
Jan 20, 2017	80.20	80.76	79.89	80.52	823,701	+0.51(+0.64%)
Jan 19, 2017	80.14	81.06	79.39	80.02	958,861	-0.15(-0.18%)
Jan 18, 2017	78.66	80.39	78.44	80.16	1,066,431	+1.40(+1.77%)
Jan 17, 2017	79.30	79.91	78.26	78.76	865,584	-0.82(-1.02%)
Jan 13, 2017		79.58	79.58	79.58	0	+0.39(+0.49%)
Jan 12, 2017	78.56	79.29	77.90	79.19	677,564	+0.49(+0.63%)
Jan 11, 2017	78.41	78.79	78.10	78.70	580,816	+0.16(+0.21%)
Jan 10, 2017	77.58	78.88	77.25	78.54	582,715	+0.99(+1.28%)
Jan 09, 2017	77.61	77.90	77.15	77.54	752,739	-0.09(-0.11%)
Jan 06, 2017	78.04	78.14	77.58	77.63	495,719	-0.41(-0.53%)
Jan 05, 2017	77.81	78.09	77.28	78.05	513,486	-0.36(-0.46%)
Jan 04, 2017	77.66	78.41	77.46	78.41	672,514	+1.20(+1.56%)
Jan 03, 2017	77.84	77.94	76.23	77.21	802,744	+0.07(+0.09%)
Dec 30, 2016		77.13	77.13	77.13	0	-0.73(-0.94%)
Dec 29, 2016	77.83	78.15	77.45	77.87	463,702	+0.06(+0.08%)
Dec 28, 2016	78.95	79.00	77.77	77.80	427,461	-0.98(-1.24%)
Dec 27, 2016	78.23	78.91	78.23	78.78	321,111	+0.55(+0.70%)
Dec 23, 2016		78.23	78.23	78.23	0	+0.27(+0.34%)
Dec 22, 2016	79.07	79.10	77.57	77.96	633,589	-1.02(-1.29%)
Dec 21, 2016	79.53	80.03	78.97	78.98	541,928	-0.72(-0.90%)
Dec 20, 2016	79.92	80.26	79.43	79.70	542,094	+0.13(+0.16%)
Dec 19, 2016	79.31	79.75	78.88	79.57	527,817	+0.47(+0.59%)
Dec 16, 2016	79.44	80.02	78.83	79.10	944,972	-0.14(-0.17%)
Dec 15, 2016	78.93	79.85	78.67	79.24	668,287	+0.19(+0.23%)
Dec 14, 2016	80.31	80.67	78.93	79.05	951,982	-1.53(-1.90%)
Dec 13, 2016	79.56	80.67	79.18	80.59	1,149,600	+1.30(+1.64%)
Dec 12, 2016	79.47	79.56	78.62	79.29	819,403	-0.34(-0.43%)
Dec 09, 2016	79.60	80.20	79.04	79.63	926,330	-0.18(-0.22%)
Dec 08, 2016	80.34	80.56	79.39	79.81	764,362	-0.78(-0.96%)
Dec 07, 2016	78.40	80.63	78.32	80.58	716,609	+2.40(+3.07%)
Dec 06, 2016	78.09	78.56	77.48	78.18	762,666	+0.11(+0.14%)
Dec 05, 2016	77.18	78.43	77.17	78.06	732,461	+1.28(+1.67%)
Dec 02, 2016	77.22	77.79	76.60	76.78	631,450	-0.38(-0.49%)
Dec 01, 2016	77.11	78.25	77.03	77.16	884,328	-0.01(-0.01%)
Nov 30, 2016	77.34	78.06	77.15	77.17	1,288,126	-0.26(-0.33%)
Nov 29, 2016	77.82	78.04	77.21	77.42	625,595	-0.40(-0.52%)
Nov 28, 2016	78.26	78.55	77.45	77.82	765,274	-0.68(-0.87%)
Nov 25, 2016	78.11	78.63	77.70	78.51	283,270	+0.47(+0.61%)
Nov 23, 2016		78.03	78.03	78.03	0	+0.11(+0.14%)
Nov 22, 2016	77.27	78.06	76.97	77.92	626,488	+0.97(+1.26%)
Nov 21, 2016	75.93	77.21	75.83	76.95	804,721	+1.13(+1.49%)
Nov 18, 2016	75.78	76.08	75.36	75.82	1,295,602	-0.04(-0.05%)
Nov 17, 2016	76.53	76.53	75.67	75.86	1,089,680	-0.60(-0.79%)
Nov 16, 2016	76.78	77.30	75.98	76.46	733,541	-0.59(-0.76%)
Nov 15, 2016	77.27	78.04	76.22	77.05	1,053,333	-0.06(-0.07%)
Nov 14, 2016	76.00	77.37	75.91	77.10	1,382,166	+1.23(+1.62%)
Nov 11, 2016	74.68	76.00	74.68	75.87	1,025,313	+0.90(+1.20%)
Nov 10, 2016	72.64	75.83	72.64	74.98	2,413,095	+2.66(+3.68%)
Nov 09, 2016	69.89	72.38	69.45	72.31	1,248,599	+1.18(+1.66%)
Nov 08, 2016	70.97	71.31	70.60	71.14	787,175	+0.06(+0.09%)
Nov 07, 2016	71.35	71.35	70.53	71.07	1,079,167	+0.77(+1.09%)
Nov 04, 2016	70.71	71.13	70.23	70.30	822,881	-0.19(-0.27%)
Nov 03, 2016	71.07	71.28	70.31	70.49	839,207	-0.42(-0.60%)
Nov 02, 2016	71.26	71.71	70.68	70.92	941,933	-0.45(-0.63%)

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.