Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	78.18	80.74	75.59	79.18	1,645,932	+0.66(+0.85%)
Jan 30, 2017	77.50	78.66	75.94	78.51	928,107	+0.81(+1.05%)
Jan 27, 2017	78.28	78.43	77.34	77.70	766,592	-1.24(-1.58%)
Jan 26, 2017	79.19	79.42	78.32	78.94	534,772	-0.23(-0.29%)
Jan 25, 2017	78.79	80.13	78.21	79.18	1,190,526	+0.90(+1.14%)
Jan 24, 2017	77.12	78.52	76.92	78.28	562,085	+1.48(+1.93%)
Jan 23, 2017	77.14	77.53	75.97	76.80	690,340	-0.25(-0.32%)
Jan 20, 2017	76.95	77.72	76.51	77.04	561,130	+0.53(+0.69%)
Jan 19, 2017	77.70	77.80	76.02	76.51	483,730	-1.14(-1.47%)
Jan 18, 2017	77.13	78.79	76.48	77.66	986,650	+0.53(+0.69%)
Jan 17, 2017	76.96	77.72	76.11	77.13	681,878	-0.24(-0.31%)
Jan 13, 2017		77.37	77.37	77.37	0	+1.26(+1.66%)
Jan 12, 2017	76.05	76.29	75.12	76.11	445,249	+0.01(+0.01%)
Jan 11, 2017	74.70	76.11	74.56	76.10	770,031	+1.23(+1.64%)
Jan 10, 2017	74.52	75.88	74.46	74.87	1,009,594	+0.38(+0.51%)
Jan 09, 2017	74.77	75.29	73.81	74.49	850,173	-0.18(-0.24%)
Jan 06, 2017	75.15	75.25	74.19	74.67	618,715	+0.10(+0.13%)
Jan 05, 2017	76.17	76.17	74.43	74.57	793,290	-1.73(-2.27%)
Jan 04, 2017	75.68	76.88	75.28	76.31	807,036	+0.84(+1.11%)
Jan 03, 2017	73.98	75.59	73.64	75.47	1,037,093	+1.76(+2.39%)
Dec 30, 2016		73.71	73.71	73.71	0	-0.29(-0.39%)
Dec 29, 2016	74.22	74.52	73.78	74.00	577,549	-0.32(-0.42%)
Dec 28, 2016	75.41	75.41	74.09	74.32	201,907	-0.91(-1.21%)
Dec 27, 2016	75.01	75.64	74.77	75.23	419,541	+0.26(+0.34%)
Dec 23, 2016		74.97	74.97	74.97	0	+0.34(+0.46%)
Dec 22, 2016	75.26	75.29	74.16	74.63	287,518	-0.42(-0.56%)
Dec 21, 2016	75.18	75.21	74.61	75.05	495,402	-0.02(-0.03%)
Dec 20, 2016	75.68	75.93	74.78	75.08	584,526	-0.42(-0.56%)
Dec 19, 2016	75.29	75.73	74.71	75.50	655,012	+0.50(+0.66%)
Dec 16, 2016	75.09	75.97	74.66	75.00	1,463,574	-0.10(-0.13%)
Dec 15, 2016	74.86	75.79	73.90	75.10	932,251	+0.00(+0.00%)
Dec 14, 2016	76.07	76.57	75.07	75.10	565,856	-1.29(-1.68%)
Dec 13, 2016	76.75	77.04	75.86	76.39	877,850	+0.19(+0.25%)
Dec 12, 2016	76.25	76.67	75.68	76.20	581,344	-0.30(-0.39%)
Dec 09, 2016	76.88	76.91	75.82	76.50	570,701	-0.50(-0.65%)
Dec 08, 2016	75.35	77.08	74.94	77.00	837,941	+2.07(+2.77%)
Dec 07, 2016	73.09	74.94	72.85	74.92	1,073,119	+1.59(+2.17%)
Dec 06, 2016	71.79	73.35	71.36	73.33	688,749	+1.63(+2.27%)
Dec 05, 2016	71.80	72.59	70.97	71.70	605,825	+0.50(+0.70%)
Dec 02, 2016	70.90	71.45	70.48	71.21	935,702	+0.22(+0.32%)
Dec 01, 2016	71.17	71.59	70.64	70.98	868,957	+0.14(+0.20%)
Nov 30, 2016	71.37	71.65	70.70	70.84	845,858	+0.24(+0.34%)
Nov 29, 2016	71.19	71.60	70.57	70.60	1,011,111	-0.59(-0.83%)
Nov 28, 2016	71.71	71.81	70.54	71.19	1,441,118	-0.85(-1.17%)
Nov 25, 2016	71.81	72.19	71.44	72.03	591,537	+0.39(+0.54%)
Nov 23, 2016		71.65	71.65	71.65	0	+0.32(+0.45%)
Nov 22, 2016	70.83	71.40	70.27	71.33	788,022	+0.84(+1.19%)
Nov 21, 2016	70.64	70.98	69.71	70.49	901,801	+0.34(+0.48%)
Nov 18, 2016	70.81	71.00	69.97	70.15	857,915	-0.81(-1.15%)
Nov 17, 2016	70.62	71.34	70.38	70.97	973,080	+0.40(+0.57%)
Nov 16, 2016	69.65	70.72	69.57	70.56	1,589,866	+0.42(+0.60%)
Nov 15, 2016	69.16	70.15	68.27	70.15	754,956	+0.88(+1.27%)
Nov 14, 2016	69.22	70.47	68.86	69.27	883,005	+0.67(+0.98%)
Nov 11, 2016	66.84	68.68	66.63	68.59	1,119,299	+1.51(+2.25%)
Nov 10, 2016	66.79	67.96	66.19	67.08	1,099,975	+1.35(+2.05%)
Nov 09, 2016	64.21	66.01	63.86	65.74	1,111,027	+0.90(+1.38%)
Nov 08, 2016	64.83	65.42	64.41	64.84	716,334	-0.23(-0.35%)
Nov 07, 2016	64.87	65.55	64.56	65.07	894,620	+1.61(+2.54%)
Nov 04, 2016	63.03	64.27	62.72	63.46	858,242	+0.50(+0.80%)
Nov 03, 2016	62.90	63.30	62.64	62.96	871,181	+0.07(+0.12%)
Nov 02, 2016	62.23	63.20	61.83	62.89	715,799	+0.36(+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.