Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.87	78.87	78.87	0	-0.14(-0.18%)
Dec 29, 2016	79.26	79.53	78.43	79.01	1,945,364	-0.29(-0.36%)
Dec 28, 2016	79.96	80.22	79.07	79.30	2,430,478	-0.69(-0.87%)
Dec 27, 2016	80.21	80.45	79.82	80.00	1,808,431	+0.40(+0.50%)
Dec 23, 2016		79.60	79.60	79.60	0	-0.86(-1.07%)
Dec 22, 2016	80.10	80.61	79.47	80.46	3,489,491	+0.45(+0.57%)
Dec 21, 2016	80.94	81.03	79.83	80.00	3,031,703	-0.48(-0.59%)
Dec 20, 2016	81.29	81.40	80.13	80.48	3,054,771	-0.25(-0.31%)
Dec 19, 2016	81.34	81.45	80.46	80.73	2,869,808	-0.41(-0.50%)
Dec 16, 2016	81.20	81.59	80.19	81.13	11,416,286	+0.06(+0.08%)
Dec 15, 2016	80.38	81.95	80.00	81.07	5,956,379	-0.23(-0.28%)
Dec 14, 2016	83.23	83.84	81.20	81.30	5,140,450	-2.96(-3.52%)
Dec 13, 2016	83.47	85.14	82.54	84.26	4,964,871	+1.70(+2.06%)
Dec 12, 2016	85.11	85.32	82.07	82.56	7,381,360	-0.48(-0.58%)
Dec 09, 2016	82.37	83.47	82.19	83.05	5,190,905	+1.19(+1.45%)
Dec 08, 2016	81.16	82.11	79.86	81.86	7,933,380	+1.09(+1.35%)
Dec 07, 2016	81.07	81.89	80.11	80.77	4,842,405	-0.34(-0.42%)
Dec 06, 2016	80.76	82.15	80.01	81.11	4,537,232	-0.38(-0.47%)
Dec 05, 2016	81.82	83.33	81.38	81.49	7,540,193	+0.56(+0.69%)
Dec 02, 2016	81.77	82.28	80.66	80.93	5,227,729	-0.79(-0.96%)
Dec 01, 2016	82.47	83.84	81.02	81.72	8,338,268	+1.74(+2.18%)
Nov 30, 2016	75.92	80.41	75.74	79.98	12,972,563	+7.86(+10.90%)
Nov 29, 2016	71.46	72.85	70.21	72.12	5,140,679	-0.80(-1.10%)
Nov 28, 2016	75.39	75.55	72.76	72.92	3,872,471	-1.96(-2.62%)
Nov 25, 2016	75.20	75.52	74.26	74.88	1,946,259	-0.80(-1.05%)
Nov 23, 2016		75.67	75.67	75.67	0	+1.35(+1.82%)
Nov 22, 2016	74.73	75.05	72.92	74.32	4,957,815	-0.31(-0.42%)
Nov 21, 2016	74.11	75.67	74.00	74.64	5,950,786	+1.97(+2.71%)
Nov 18, 2016	72.36	73.55	72.07	72.67	3,531,947	+0.63(+0.88%)
Nov 17, 2016	74.97	75.34	71.80	72.04	7,532,864	-2.25(-3.02%)
Nov 16, 2016	73.73	74.91	73.37	74.28	5,259,886	+0.51(+0.69%)
Nov 15, 2016	73.36	74.11	72.59	73.78	10,623,974	+1.47(+2.04%)
Nov 14, 2016	71.14	72.40	70.28	72.30	3,162,217	+0.99(+1.39%)
Nov 11, 2016	71.83	72.19	70.31	71.31	2,999,865	-0.95(-1.32%)
Nov 10, 2016	72.27	73.10	71.82	72.26	3,823,672	-0.62(-0.86%)
Nov 09, 2016	72.83	73.86	72.17	72.89	6,005,671	+0.05(+0.07%)
Nov 08, 2016	72.47	73.41	72.22	72.83	3,053,712	-0.05(-0.07%)
Nov 07, 2016	73.02	73.02	71.94	72.89	3,830,313	+1.27(+1.78%)
Nov 04, 2016	74.01	74.89	71.39	71.62	8,684,481	-0.22(-0.30%)
Nov 03, 2016	70.90	72.46	70.67	71.83	5,329,413	+0.89(+1.25%)
Nov 02, 2016	70.14	71.61	69.39	70.95	4,233,398	-0.17(-0.24%)
Nov 01, 2016	71.24	71.95	70.13	71.12	3,199,458	+0.58(+0.82%)
Oct 31, 2016	70.73	71.17	70.35	70.54	3,085,255	-0.30(-0.42%)
Oct 28, 2016	71.50	73.40	70.74	70.84	4,191,268	-0.73(-1.02%)
Oct 27, 2016	72.17	72.47	71.23	71.57	4,590,641	-0.31(-0.43%)
Oct 26, 2016	71.66	72.63	70.51	71.88	4,212,607	-0.41(-0.57%)
Oct 25, 2016	72.93	73.48	72.22	72.30	1,831,904	-0.74(-1.01%)
Oct 24, 2016	73.32	73.86	71.99	73.04	3,292,965	-0.20(-0.28%)
Oct 21, 2016	73.48	74.13	73.05	73.24	3,498,936	-0.80(-1.09%)
Oct 20, 2016	73.31	74.50	73.15	74.04	3,168,911	-0.12(-0.16%)
Oct 19, 2016	73.54	75.03	73.33	74.16	4,055,455	+1.51(+2.07%)
Oct 18, 2016	74.08	74.24	72.51	72.65	3,506,274	-0.51(-0.69%)
Oct 17, 2016	73.69	74.07	72.59	73.16	2,691,824	-0.55(-0.74%)
Oct 14, 2016	75.10	75.10	73.26	73.71	3,238,902	-0.80(-1.07%)
Oct 13, 2016	74.45	74.84	73.33	74.50	2,887,231	-0.49(-0.66%)
Oct 12, 2016	74.67	75.35	74.10	75.00	3,101,971	+0.19(+0.26%)
Oct 11, 2016	75.35	75.60	74.54	74.80	2,696,436	-0.97(-1.27%)
Oct 10, 2016	75.76	76.40	75.64	75.77	2,521,254	+0.66(+0.88%)
Oct 07, 2016	75.45	75.80	74.80	75.11	2,238,032	-0.55(-0.72%)
Oct 06, 2016	75.97	76.37	75.07	75.65	2,298,741	-0.19(-0.25%)
Oct 05, 2016	75.05	76.57	74.83	75.84	4,217,512	+1.74(+2.35%)
Oct 04, 2016	75.01	75.05	73.60	74.09	2,214,644	-0.76(-1.01%)

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.