Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		70.00	70.00	70.00	0	+0.03(+0.05%)
Dec 28, 2017	69.81	70.07	69.45	69.96	774,311	+0.30(+0.43%)
Dec 27, 2017	69.96	70.25	69.63	69.67	788,167	-0.12(-0.17%)
Dec 26, 2017	69.25	69.88	69.21	69.78	655,446	+0.61(+0.89%)
Dec 22, 2017	69.38	69.55	68.98	69.17	941,638	-0.07(-0.10%)
Dec 21, 2017	68.83	69.56	68.73	69.24	1,762,962	+0.50(+0.73%)
Dec 20, 2017	68.80	68.95	67.84	68.74	1,295,942	-0.09(-0.14%)
Dec 19, 2017	69.23	69.48	68.77	68.83	1,785,397	-0.13(-0.19%)
Dec 18, 2017	68.72	69.45	68.72	68.96	1,777,473	+0.90(+1.32%)
Dec 15, 2017	67.87	68.70	67.76	68.06	2,762,986	+0.37(+0.54%)
Dec 14, 2017	67.81	68.51	67.62	67.70	1,241,860	-0.11(-0.16%)
Dec 13, 2017	68.33	68.43	67.56	67.81	1,091,851	-0.55(-0.81%)
Dec 12, 2017	68.36	69.13	68.31	68.36	1,117,154	-0.55(-0.79%)
Dec 11, 2017	68.23	69.10	67.97	68.91	1,148,060	+0.55(+0.81%)
Dec 08, 2017	68.18	68.39	67.40	68.35	1,149,263	+0.16(+0.24%)
Dec 07, 2017	68.43	68.92	68.11	68.19	962,186	-0.96(-1.38%)
Dec 06, 2017	68.72	69.41	68.54	69.15	1,572,265	+0.64(+0.93%)
Dec 05, 2017	68.83	69.13	67.97	68.51	1,464,197	-0.16(-0.24%)
Dec 04, 2017	67.86	69.09	67.39	68.67	1,860,784	+1.11(+1.64%)
Dec 01, 2017	66.71	67.93	66.60	67.56	1,742,100	+0.95(+1.42%)
Nov 30, 2017	65.26	66.71	65.06	66.61	2,434,992	+1.35(+2.06%)
Nov 29, 2017	66.62	66.76	65.03	65.26	2,344,830	-1.41(-2.11%)
Nov 28, 2017	67.33	67.60	66.51	66.67	1,652,050	-0.68(-1.01%)
Nov 27, 2017	67.53	67.65	66.96	67.35	1,121,491	-0.25(-0.36%)
Nov 24, 2017	67.82	67.82	67.44	67.60	346,487	+0.11(+0.16%)
Nov 22, 2017	67.55	67.74	67.26	67.49	1,736,292	+0.19(+0.28%)
Nov 21, 2017	67.38	67.96	67.20	67.30	1,028,590	+0.10(+0.15%)
Nov 20, 2017	67.44	67.60	67.07	67.20	1,396,018	-0.41(-0.60%)
Nov 17, 2017	67.23	67.85	66.93	67.61	882,562	+0.16(+0.24%)
Nov 16, 2017	66.85	68.03	66.69	67.44	1,217,361	+0.59(+0.89%)
Nov 15, 2017	68.30	69.57	66.77	66.85	1,691,896	-1.47(-2.15%)
Nov 14, 2017	68.30	68.94	67.98	68.32	1,015,882	-0.27(-0.40%)
Nov 13, 2017	68.01	68.92	68.01	68.59	1,158,259	+0.42(+0.62%)
Nov 10, 2017	68.36	68.55	67.96	68.17	1,522,838	-0.16(-0.24%)
Nov 09, 2017	67.39	68.54	67.39	68.33	1,115,631	+0.76(+1.13%)
Nov 08, 2017	67.20	67.72	66.70	67.56	1,449,955	+0.64(+0.95%)
Nov 07, 2017	66.72	67.42	66.72	66.93	1,411,172	-0.01(-0.01%)
Nov 06, 2017	67.56	67.75	66.71	66.93	1,454,328	-0.74(-1.09%)
Nov 03, 2017	67.16	68.14	67.16	67.67	1,520,790	+0.58(+0.86%)
Nov 02, 2017	68.51	68.61	66.60	67.10	2,959,844	-1.66(-2.42%)
Nov 01, 2017	69.23	70.69	68.09	68.76	2,948,778	+0.14(+0.21%)
Oct 31, 2017	67.23	68.69	67.13	68.61	2,371,287	+1.63(+2.43%)
Oct 30, 2017	66.35	67.27	66.33	66.99	1,764,743	+0.44(+0.66%)
Oct 27, 2017	68.00	68.11	66.26	66.54	2,693,494	-1.65(-2.41%)
Oct 26, 2017	69.57	69.57	68.17	68.19	2,367,789	-1.60(-2.30%)
Oct 25, 2017	70.80	70.80	68.90	69.79	2,892,673	-1.11(-1.57%)
Oct 24, 2017	70.77	70.99	70.29	70.91	998,212	-0.03(-0.05%)
Oct 23, 2017	70.85	71.01	70.54	70.94	1,533,932	+0.31(+0.43%)
Oct 20, 2017	71.15	71.15	70.41	70.63	1,339,561	-0.28(-0.39%)
Oct 19, 2017	70.00	71.16	69.97	70.91	1,933,442	+0.83(+1.19%)
Oct 18, 2017	70.41	70.47	69.96	70.08	2,108,875	-0.08(-0.12%)
Oct 17, 2017	70.14	70.43	69.78	70.17	1,596,109	-0.04(-0.06%)
Oct 16, 2017	70.78	71.16	70.01	70.21	1,578,292	-0.71(-1.00%)
Oct 13, 2017	71.88	72.04	70.80	70.92	1,457,147	-0.64(-0.90%)
Oct 12, 2017	71.20	71.60	71.08	71.57	951,012	+0.18(+0.25%)
Oct 11, 2017	71.23	71.51	71.01	71.39	2,109,851	+0.14(+0.20%)
Oct 10, 2017	69.88	71.35	69.88	71.25	1,969,178	+1.45(+2.08%)
Oct 09, 2017	70.55	70.75	69.64	69.79	1,219,165	-0.78(-1.11%)
Oct 06, 2017	70.25	70.63	70.15	70.57	1,022,196	+0.06(+0.08%)
Oct 05, 2017	71.01	71.41	70.39	70.52	1,731,964	-0.06(-0.08%)
Oct 04, 2017	69.51	71.03	69.51	70.57	1,405,685	+1.07(+1.54%)
Oct 03, 2017	69.77	70.12	69.32	69.51	1,177,614	-0.08(-0.12%)
Oct 02, 2017	69.38	69.76	69.08	69.59	2,787,814	+0.32(+0.47%)
Sep 29, 2017	69.20	69.83	69.07	69.27	1,902,374	+0.25(+0.36%)
Sep 28, 2017	69.31	69.57	68.66	69.02	1,977,513	-0.43(-0.62%)
Sep 27, 2017	69.76	69.87	69.21	69.45	1,721,258	-0.42(-0.60%)
Sep 26, 2017	69.73	70.31	69.52	69.87	1,451,143	+0.11(+0.16%)
Sep 25, 2017	70.28	70.42	69.50	69.76	2,601,533	-0.50(-0.71%)
Sep 22, 2017	70.26	70.59	70.01	70.26	1,739,532	+0.00(+0.00%)
Sep 21, 2017	70.89	70.89	69.69	70.26	1,812,164	-0.57(-0.80%)
Sep 20, 2017	72.33	72.61	70.57	70.83	2,095,383	-1.69(-2.33%)
Sep 19, 2017	73.09	73.32	72.30	72.52	1,288,123	-0.56(-0.77%)
Sep 18, 2017	74.03	74.03	72.87	73.08	1,658,631	-0.95(-1.28%)
Sep 15, 2017	74.22	74.56	73.53	74.03	2,032,230	-0.44(-0.59%)
Sep 14, 2017	75.01	75.62	74.39	74.47	1,342,500	-0.69(-0.91%)
Sep 13, 2017	75.42	75.83	74.91	75.16	2,024,684	-0.95(-1.25%)
Sep 12, 2017	75.99	76.57	75.72	76.11	800,661	+0.25(+0.32%)
Sep 11, 2017	75.13	75.98	75.00	75.86	1,407,559	+0.98(+1.31%)
Sep 08, 2017	74.73	75.02	74.36	74.88	2,105,782	+0.26(+0.35%)
Sep 07, 2017	75.40	75.66	74.52	74.61	1,823,734	-0.66(-0.88%)
Sep 06, 2017	75.53	75.80	74.97	75.28	2,342,846	-0.14(-0.18%)
Sep 05, 2017	76.12	76.45	75.13	75.41	1,520,612	-0.98(-1.28%)
Sep 01, 2017	76.35	76.89	76.08	76.39	1,110,894	+0.24(+0.31%)
Aug 31, 2017	76.25	76.70	76.01	76.15	1,463,544	+0.10(+0.13%)
Aug 30, 2017	75.88	76.34	75.88	76.05	838,939	+0.20(+0.27%)
Aug 29, 2017	75.00	75.97	74.97	75.84	1,299,761	+0.26(+0.35%)
Aug 28, 2017	76.89	76.96	75.26	75.58	4,344,973	-1.28(-1.66%)
Aug 25, 2017		77.16	75.85	76.86	2,922,188	+1.00(+1.32%)
Aug 24, 2017	75.24	75.90	74.55	75.85	4,125,558	+0.35(+0.47%)
Aug 23, 2017	75.04	75.82	74.61	75.50	1,706,451	+0.31(+0.42%)
Aug 22, 2017	75.83	76.16	74.58	75.18	2,337,034	-0.60(-0.79%)
Aug 21, 2017	75.83	76.12	75.59	75.78	556,861	-0.01(-0.01%)
Aug 18, 2017	75.85	76.09	75.45	75.79	1,292,402	-0.19(-0.24%)
Aug 17, 2017	76.98	77.30	75.96	75.98	1,128,707	-1.17(-1.51%)
Aug 16, 2017	76.92	77.48	76.82	77.14	951,667	+0.23(+0.30%)
Aug 15, 2017	76.67	77.08	76.49	76.92	852,243	+0.17(+0.22%)
Aug 14, 2017	76.52	77.15	76.47	76.75	927,716	+0.40(+0.52%)
Aug 11, 2017	76.28	76.94	75.77	76.35	815,378	+0.17(+0.22%)
Aug 10, 2017	76.01	76.61	75.56	76.18	1,361,786	-0.25(-0.33%)
Aug 09, 2017	76.53	76.62	76.02	76.43	1,340,195	-0.14(-0.18%)
Aug 08, 2017	75.95	76.97	75.94	76.57	2,105,453	+0.68(+0.90%)
Aug 07, 2017	76.37	76.44	75.88	75.88	1,526,017	-0.56(-0.73%)
Aug 04, 2017	76.84	77.14	76.11	76.44	1,431,517	-0.30(-0.40%)
Aug 03, 2017	77.45	78.16	76.69	76.75	1,854,935	-0.81(-1.05%)
Aug 02, 2017	79.06	79.41	76.65	77.56	3,199,453	+2.23(+2.96%)
Aug 01, 2017	75.25	75.60	75.00	75.33	1,773,412	+0.18(+0.24%)
Jul 31, 2017	75.39	75.47	74.89	75.15	1,034,974	-0.11(-0.15%)
Jul 28, 2017	75.83	75.84	74.79	75.26	850,193	-0.39(-0.51%)
Jul 27, 2017	75.67	76.43	75.26	75.65	1,566,663	+0.45(+0.60%)
Jul 26, 2017	74.98	75.47	74.63	75.20	2,493,386	+0.39(+0.52%)
Jul 25, 2017	74.30	75.06	74.15	74.81	1,501,636	+0.52(+0.70%)
Jul 24, 2017	74.27	74.63	74.10	74.29	1,580,318	-0.02(-0.02%)
Jul 21, 2017	73.91	74.42	73.72	74.31	2,212,971	+0.37(+0.50%)
Jul 20, 2017	74.85	75.09	73.89	73.93	1,483,778	-0.84(-1.12%)
Jul 19, 2017	74.11	74.80	73.75	74.77	1,553,929	+0.77(+1.04%)
Jul 18, 2017	74.07	74.15	73.66	74.00	787,437	+0.09(+0.13%)
Jul 17, 2017	74.36	74.48	73.87	73.91	1,153,742	-0.32(-0.43%)
Jul 14, 2017	73.71	74.35	73.58	74.23	1,164,421	+0.76(+1.03%)
Jul 13, 2017	73.51	73.76	72.99	73.47	2,275,426	+0.20(+0.28%)
Jul 12, 2017	73.23	73.95	72.85	73.27	3,146,359	+0.70(+0.97%)
Jul 11, 2017	72.26	72.86	72.08	72.57	1,170,389	+0.26(+0.36%)
Jul 10, 2017	73.10	73.25	72.25	72.30	991,016	-0.44(-0.60%)
Jul 07, 2017	72.80	73.24	72.50	72.74	1,575,297	-0.06(-0.08%)
Jul 06, 2017	72.90	73.36	72.67	72.80	1,197,553	-0.20(-0.28%)
Jul 05, 2017	72.76	73.22	72.57	73.00	2,036,552	+0.03(+0.03%)
Jul 03, 2017	73.21	73.46	72.79	72.98	611,363	+0.06(+0.08%)
Jun 30, 2017	73.36	73.44	72.89	72.92	1,202,537	-0.10(-0.14%)
Jun 29, 2017	73.82	73.82	72.55	73.02	1,553,129	-0.81(-1.10%)
Jun 28, 2017	73.29	74.17	73.06	73.83	1,773,075	+0.88(+1.20%)
Jun 27, 2017	72.97	73.13	72.44	72.95	1,489,395	+0.03(+0.03%)
Jun 26, 2017	73.43	73.62	72.93	72.93	1,375,568	-0.13(-0.17%)
Jun 23, 2017	72.62	73.23	72.43	73.06	2,096,428	+0.46(+0.64%)
Jun 22, 2017	72.39	72.88	72.18	72.59	1,994,943	+0.15(+0.21%)
Jun 21, 2017	73.06	73.36	72.29	72.44	1,629,830	-0.75(-1.03%)
Jun 20, 2017	73.03	73.66	72.97	73.19	1,890,212	+0.07(+0.09%)
Jun 19, 2017	73.53	73.53	72.56	73.12	3,637,808	-0.23(-0.31%)
Jun 16, 2017	74.04	74.19	72.62	73.35	3,728,795	-0.67(-0.90%)
Jun 15, 2017	74.15	74.31	73.68	74.02	2,471,974	-0.41(-0.54%)
Jun 14, 2017	75.45	75.82	74.09	74.42	2,446,172	-0.73(-0.97%)
Jun 13, 2017	74.70	75.36	74.32	75.15	3,237,869	+0.61(+0.82%)
Jun 12, 2017	73.65	74.77	73.37	74.54	4,288,722	+0.73(+0.98%)
Jun 09, 2017	73.31	73.83	72.76	73.82	4,639,335	+0.20(+0.28%)
Jun 08, 2017		75.97	72.66	73.61	10,169,230	-2.21(-2.92%)
Jun 07, 2017	81.07	82.35	74.59	75.83	11,190,919	-5.27(-6.50%)
Jun 06, 2017	81.20	81.55	80.93	81.10	1,207,313	-0.19(-0.24%)
Jun 05, 2017	81.40	81.55	80.76	81.29	2,151,148	-0.52(-0.63%)
Jun 02, 2017	81.82	82.24	81.43	81.81	1,188,741	+0.23(+0.28%)
Jun 01, 2017	80.24	81.58	80.24	81.58	2,115,422	+1.52(+1.90%)
May 31, 2017	80.66	81.32	79.85	80.06	3,505,744	-0.41(-0.51%)
May 30, 2017	80.58	80.91	80.05	80.47	1,905,097	-0.42(-0.52%)
May 26, 2017	79.46	81.12	79.23	80.89	2,053,093	+1.29(+1.62%)
May 25, 2017	79.85	80.05	79.42	79.60	1,835,509	+0.19(+0.23%)
May 24, 2017	79.63	79.81	79.05	79.42	1,637,387	-0.34(-0.43%)
May 23, 2017	80.15	80.32	79.31	79.76	2,737,957	-0.27(-0.34%)
May 22, 2017	79.56	80.31	79.29	80.03	2,619,094	+0.87(+1.10%)
May 19, 2017	78.10	79.23	77.82	79.16	2,341,322	+1.35(+1.74%)
May 18, 2017	78.08	78.09	77.62	77.80	1,969,480	-0.43(-0.55%)
May 17, 2017	79.10	79.47	78.05	78.23	1,716,147	-0.87(-1.11%)
May 16, 2017	79.09	79.55	79.01	79.10	1,151,169	-0.01(-0.01%)
May 15, 2017	78.63	79.28	78.63	79.11	1,142,026	+0.29(+0.36%)
May 12, 2017	78.59	79.04	78.23	78.83	1,554,722	+0.21(+0.27%)
May 11, 2017	77.85	78.63	77.78	78.62	1,327,622	+0.56(+0.72%)
May 10, 2017	77.93	78.10	77.57	78.05	1,109,812	+0.02(+0.02%)
May 09, 2017	78.78	78.95	77.86	78.04	1,515,467	-0.95(-1.20%)
May 08, 2017	78.57	79.05	78.29	78.99	2,838,404	+0.68(+0.87%)
May 05, 2017	77.62	78.39	77.50	78.31	2,358,280	+1.17(+1.52%)
May 04, 2017	76.30	78.50	76.01	77.14	4,260,129	+0.71(+0.92%)
May 03, 2017	77.38	78.24	75.07	76.43	9,764,642	-3.76(-4.69%)
May 02, 2017	80.07	80.48	79.45	80.19	2,333,680	+0.08(+0.10%)
May 01, 2017	80.68	81.11	80.08	80.11	1,101,218	-0.53(-0.66%)
Apr 28, 2017	80.53	80.77	80.03	80.64	1,139,831	+0.09(+0.11%)
Apr 27, 2017	80.90	81.27	80.36	80.54	1,569,197	-0.04(-0.05%)
Apr 26, 2017	81.09	81.38	80.55	80.58	1,155,932	-0.58(-0.71%)
Apr 25, 2017	81.01	81.54	80.99	81.16	1,445,897	+0.40(+0.50%)
Apr 24, 2017	80.41	81.07	80.30	80.76	1,409,239	+0.99(+1.24%)
Apr 21, 2017	79.87	80.05	79.53	79.77	2,149,521	-0.16(-0.20%)
Apr 20, 2017	80.29	80.38	79.55	79.93	1,911,375	-0.93(-1.15%)
Apr 19, 2017	81.00	81.25	80.53	80.86	1,752,750	-0.13(-0.17%)
Apr 18, 2017	79.87	81.23	79.65	81.00	1,398,644	+1.00(+1.25%)
Apr 17, 2017	79.70	80.04	79.44	80.00	803,947	+0.48(+0.60%)
Apr 13, 2017	80.31	80.40	79.52	79.52	1,017,862	-0.84(-1.05%)
Apr 12, 2017	80.33	80.49	80.03	80.36	993,179	-0.02(-0.02%)
Apr 11, 2017	80.53	80.53	79.64	80.37	1,298,883	-0.26(-0.32%)
Apr 10, 2017	80.11	80.81	79.94	80.64	983,908	+0.44(+0.55%)
Apr 07, 2017	80.61	80.92	80.04	80.20	1,184,041	-0.53(-0.66%)
Apr 06, 2017	80.41	81.57	80.39	80.73	1,723,798	+0.45(+0.57%)
Apr 05, 2017	80.27	80.93	79.98	80.27	1,720,178	-0.11(-0.14%)
Apr 04, 2017	80.12	80.52	79.55	80.38	1,829,550	+0.11(+0.14%)
Apr 03, 2017	80.71	80.95	80.04	80.27	1,579,538	-0.21(-0.26%)
Mar 31, 2017	80.18	80.88	80.05	80.48	1,728,667	+0.12(+0.15%)
Mar 30, 2017	80.90	81.20	80.31	80.37	1,555,028	-0.92(-1.13%)
Mar 29, 2017	80.87	81.35	80.51	81.28	1,326,824	+0.30(+0.37%)
Mar 28, 2017	80.94	81.21	80.30	80.98	1,655,991	-0.13(-0.17%)
Mar 27, 2017	81.22	81.55	80.85	81.11	1,227,383	-0.47(-0.58%)
Mar 24, 2017	81.81	82.18	81.35	81.59	697,666	-0.19(-0.24%)
Mar 23, 2017	81.64	82.34	81.62	81.78	1,037,978	-0.22(-0.27%)
Mar 22, 2017	82.62	82.79	81.87	82.00	1,054,859	-0.44(-0.53%)
Mar 21, 2017	83.04	83.80	82.41	82.43	2,165,108	-0.51(-0.62%)
Mar 20, 2017	82.91	83.14	82.39	82.95	1,550,286	+0.22(+0.26%)
Mar 17, 2017	83.04	83.56	81.59	82.73	1,917,365	+0.13(+0.15%)
Mar 16, 2017	82.39	82.82	82.10	82.60	1,165,795	+0.28(+0.34%)
Mar 15, 2017	81.69	82.69	81.57	82.33	1,167,162	+0.66(+0.81%)
Mar 14, 2017	82.03	82.51	81.57	81.66	875,032	-0.32(-0.39%)
Mar 13, 2017	81.42	82.03	81.27	81.98	1,776,947	+0.33(+0.40%)
Mar 10, 2017	81.88	81.88	81.12	81.65	1,015,991	+0.26(+0.32%)
Mar 09, 2017	81.26	81.68	80.91	81.39	1,544,612	+0.02(+0.02%)
Mar 08, 2017	81.37	81.72	80.94	81.38	2,322,199	-0.18(-0.23%)
Mar 07, 2017	82.60	82.72	81.39	81.56	1,838,528	-1.04(-1.26%)
Mar 06, 2017	83.67	83.80	82.54	82.60	1,173,976	-1.36(-1.62%)
Mar 03, 2017	82.70	83.97	82.63	83.97	2,273,854	+1.14(+1.38%)
Mar 02, 2017	83.23	83.71	82.75	82.82	1,701,415	-0.98(-1.17%)
Mar 01, 2017	84.49	84.84	83.76	83.81	1,576,650	-0.61(-0.73%)
Feb 28, 2017	83.91	84.68	83.29	84.42	1,970,620	+0.73(+0.87%)
Feb 27, 2017	84.68	84.81	83.52	83.69	1,943,225	-1.26(-1.48%)
Feb 24, 2017	83.92	85.08	83.18	84.95	2,056,718	+1.16(+1.39%)
Feb 23, 2017	83.75	84.73	83.63	83.79	1,237,457	-0.14(-0.17%)
Feb 22, 2017	83.87	84.43	83.55	83.93	1,268,654	-0.26(-0.31%)
Feb 21, 2017	84.70	85.35	83.99	84.19	1,786,074	-0.89(-1.04%)
Feb 17, 2017		85.08	85.08	85.08	0	+1.50(+1.79%)
Feb 16, 2017	82.75	84.02	82.51	83.58	2,226,789	+0.64(+0.78%)
Feb 15, 2017	82.91	83.20	82.34	82.93	3,058,749	-0.39(-0.47%)
Feb 14, 2017	81.38	83.83	78.82	83.33	4,943,826	+2.76(+3.42%)
Feb 13, 2017	80.72	80.87	80.12	80.57	1,974,044	+0.22(+0.27%)
Feb 10, 2017	80.96	81.18	80.29	80.36	1,865,603	-0.60(-0.74%)
Feb 09, 2017	80.08	81.17	79.84	80.96	1,976,397	+0.88(+1.10%)
Feb 08, 2017	79.48	81.00	79.27	80.08	3,216,664	+0.61(+0.77%)
Feb 07, 2017	80.73	80.92	79.15	79.47	3,881,679	-1.33(-1.65%)
Feb 06, 2017	81.34	81.34	80.57	80.80	2,273,893	-0.44(-0.54%)
Feb 03, 2017	80.92	81.80	80.51	81.23	1,814,664	+0.88(+1.09%)
Feb 02, 2017	81.13	81.41	80.30	80.36	1,307,033	-0.39(-0.49%)
Feb 01, 2017	80.69	81.22	80.11	80.75	1,552,842	-0.08(-0.10%)
Jan 31, 2017	79.76	80.97	79.48	80.83	1,551,457	+0.88(+1.10%)
Jan 30, 2017	79.99	80.01	79.07	79.95	1,408,757	+0.10(+0.13%)
Jan 27, 2017	80.39	80.78	79.71	79.85	1,214,910	-0.58(-0.72%)
Jan 26, 2017	81.31	81.60	80.34	80.43	1,558,241	-0.80(-0.98%)
Jan 25, 2017	81.49	81.95	80.97	81.23	2,673,395	+0.09(+0.11%)
Jan 24, 2017	80.56	81.46	79.14	81.13	2,638,098	+0.58(+0.72%)
Jan 23, 2017	81.28	81.76	80.26	80.56	2,027,681	-1.20(-1.46%)
Jan 20, 2017	82.04	82.19	81.35	81.75	1,084,416	+0.07(+0.08%)
Jan 19, 2017	82.06	82.47	81.59	81.69	1,186,417	-0.55(-0.67%)
Jan 18, 2017	82.07	83.09	82.01	82.24	1,359,501	+0.24(+0.30%)
Jan 17, 2017	81.68	82.78	81.68	82.00	1,599,348	+0.24(+0.30%)
Jan 13, 2017		81.75	81.75	81.75	0	+1.83(+2.29%)
Jan 12, 2017	79.89	80.16	79.43	79.92	2,509,331	-0.20(-0.25%)
Jan 11, 2017	80.81	81.19	80.07	80.12	1,900,016	-0.62(-0.77%)
Jan 10, 2017	82.35	82.67	80.30	80.74	3,054,596	-1.57(-1.90%)
Jan 09, 2017	83.48	83.48	82.01	82.31	1,609,261	-1.26(-1.51%)
Jan 06, 2017	83.47	83.91	83.18	83.57	1,050,967	+0.09(+0.11%)
Jan 05, 2017	83.31	83.98	82.92	83.48	2,474,983	+0.23(+0.27%)
Jan 04, 2017	82.43	83.32	82.26	83.25	1,448,855	+1.28(+1.56%)

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.