Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	90.10	90.67	88.95	90.62	1,326,870	+0.50(+0.55%)
Jan 30, 2017	89.60	90.33	88.01	90.12	1,585,650	+0.03(+0.03%)
Jan 27, 2017	89.01	90.50	88.71	90.09	1,980,966	+0.61(+0.68%)
Jan 26, 2017	92.01	92.98	89.41	89.48	4,366,298	+3.12(+3.61%)
Jan 25, 2017	84.91	86.96	84.49	86.36	2,671,994	+2.39(+2.85%)
Jan 24, 2017	83.86	84.59	82.14	83.97	1,487,810	+0.72(+0.86%)
Jan 23, 2017	83.84	83.91	82.26	83.25	988,780	-0.15(-0.18%)
Jan 20, 2017	83.12	84.27	83.11	83.40	1,251,869	+0.70(+0.85%)
Jan 19, 2017	82.96	83.60	82.39	82.70	1,302,082	-0.15(-0.18%)
Jan 18, 2017	83.01	84.35	82.69	82.85	1,466,114	+1.44(+1.77%)
Jan 17, 2017	83.08	83.25	81.29	81.41	879,932	-2.12(-2.54%)
Jan 13, 2017		83.53	83.53	83.53	0	+0.07(+0.08%)
Jan 12, 2017	83.02	83.76	80.91	83.46	1,397,980	-0.44(-0.52%)
Jan 11, 2017	81.26	84.90	81.26	83.90	2,084,701	+2.23(+2.73%)
Jan 10, 2017	82.25	82.43	81.14	81.67	1,268,804	-0.33(-0.40%)
Jan 09, 2017	81.80	82.57	81.30	82.00	1,339,252	-0.10(-0.12%)
Jan 06, 2017	79.24	82.39	78.90	82.10	1,686,580	+2.97(+3.75%)
Jan 05, 2017	78.71	79.67	78.34	79.13	1,564,020	+0.30(+0.38%)
Jan 04, 2017	76.09	78.98	75.89	78.83	2,015,348	+3.17(+4.19%)
Jan 03, 2017	75.31	76.99	74.63	75.66	1,101,812	+1.32(+1.78%)
Dec 30, 2016		74.34	74.34	74.34	0	-0.60(-0.80%)
Dec 29, 2016	75.17	75.61	74.20	74.94	759,288	-0.28(-0.37%)
Dec 28, 2016	76.76	77.05	75.14	75.22	978,396	-1.66(-2.16%)
Dec 27, 2016	76.01	77.40	76.00	76.88	548,764	+0.86(+1.13%)
Dec 23, 2016		76.02	76.02	76.02	0	+1.47(+1.97%)
Dec 22, 2016	76.92	77.05	74.17	74.55	1,365,586	-2.70(-3.50%)
Dec 21, 2016	78.04	78.04	76.03	77.25	1,019,091	-1.05(-1.34%)
Dec 20, 2016	78.10	78.52	77.18	78.30	907,959	+0.80(+1.03%)
Dec 19, 2016	77.72	78.08	77.20	77.50	974,827	-0.36(-0.46%)
Dec 16, 2016	79.46	79.88	77.26	77.86	1,338,069	-1.57(-1.98%)
Dec 15, 2016	78.93	80.27	78.86	79.43	741,625	+0.48(+0.61%)
Dec 14, 2016	79.62	79.65	78.58	78.95	1,008,138	-0.44(-0.55%)
Dec 13, 2016	78.69	80.70	78.69	79.39	864,146	+1.51(+1.94%)
Dec 12, 2016	78.85	78.85	76.76	77.88	1,691,541	-1.52(-1.91%)
Dec 09, 2016	80.73	81.59	79.22	79.40	903,045	-0.71(-0.89%)
Dec 08, 2016	80.40	80.78	79.52	80.11	1,298,916	+0.13(+0.16%)
Dec 07, 2016	80.17	80.17	78.22	79.98	1,414,132	+0.37(+0.46%)
Dec 06, 2016	80.00	80.00	78.47	79.61	1,657,291	-0.26(-0.33%)
Dec 05, 2016	77.33	79.97	77.26	79.87	2,173,146	+3.31(+4.32%)
Dec 02, 2016	72.85	76.71	72.80	76.56	3,102,889	-0.53(-0.69%)
Dec 01, 2016	83.20	83.50	76.34	77.09	3,122,604	-6.06(-7.29%)
Nov 30, 2016	84.25	84.77	82.66	83.15	1,563,986	-0.27(-0.32%)
Nov 29, 2016	84.85	85.50	83.27	83.42	1,562,207	-1.40(-1.65%)
Nov 28, 2016	87.70	88.40	84.56	84.82	1,816,034	-2.92(-3.33%)
Nov 25, 2016	86.91	88.39	86.50	87.74	718,825	+0.69(+0.79%)
Nov 23, 2016		87.05	87.05	87.05	0	+0.82(+0.95%)
Nov 22, 2016	86.26	86.68	85.42	86.23	1,344,873	-0.32(-0.37%)
Nov 21, 2016	85.80	87.00	85.75	86.55	1,505,479	+0.80(+0.93%)
Nov 18, 2016	87.01	87.79	85.50	85.75	1,248,346	-1.08(-1.24%)
Nov 17, 2016	85.77	87.17	85.50	86.83	917,025	+1.16(+1.35%)
Nov 16, 2016	85.24	86.03	84.89	85.67	1,065,700	+0.05(+0.06%)
Nov 15, 2016	83.43	86.22	83.20	85.62	1,653,743	+2.35(+2.82%)
Nov 14, 2016	82.89	83.92	82.30	83.27	1,359,244	+0.64(+0.77%)
Nov 11, 2016	81.81	82.83	80.50	82.63	1,852,041	+0.49(+0.60%)
Nov 10, 2016	85.75	87.70	82.05	82.14	2,600,844	-2.84(-3.34%)
Nov 09, 2016	83.99	86.05	83.33	84.98	1,358,110	-0.52(-0.61%)
Nov 08, 2016	84.47	86.00	83.75	85.50	1,136,169	+0.41(+0.48%)
Nov 07, 2016	84.77	85.82	84.39	85.09	1,409,273	+1.88(+2.26%)
Nov 04, 2016	84.00	84.77	83.10	83.21	1,630,834	-0.67(-0.80%)
Nov 03, 2016	84.57	85.09	83.53	83.88	1,629,300	-0.71(-0.84%)
Nov 02, 2016	86.02	86.92	84.55	84.59	1,646,665	-2.30(-2.65%)

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.

bottom clear

About Us