Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		79.19	79.19	79.19	0	-0.50(-0.62%)
Dec 29, 2016	79.90	80.85	79.47	79.68	497,940	-0.01(-0.01%)
Dec 28, 2016	81.37	82.00	79.67	79.69	798,521	-1.41(-1.74%)
Dec 27, 2016	80.22	81.29	80.22	81.11	852,257	+1.07(+1.33%)
Dec 23, 2016		80.04	80.04	80.04	0	+0.79(+1.00%)
Dec 22, 2016	79.79	80.21	78.95	79.25	1,027,914	-0.81(-1.01%)
Dec 21, 2016	80.14	80.99	78.56	80.06	1,336,927	+2.03(+2.60%)
Dec 20, 2016	76.85	78.31	76.25	78.02	1,359,360	+1.69(+2.21%)
Dec 19, 2016	75.78	76.37	75.64	76.34	758,979	+0.47(+0.62%)
Dec 16, 2016	76.55	76.78	75.71	75.87	1,263,843	-0.78(-1.02%)
Dec 15, 2016	76.31	77.51	75.89	76.65	982,649	+0.15(+0.20%)
Dec 14, 2016	77.43	77.75	76.37	76.50	1,116,715	-0.92(-1.18%)
Dec 13, 2016	78.95	79.38	76.91	77.41	1,839,334	-1.47(-1.86%)
Dec 12, 2016	79.68	80.05	78.61	78.88	1,409,182	-0.69(-0.86%)
Dec 09, 2016	80.67	80.67	78.96	79.57	1,527,014	-1.14(-1.41%)
Dec 08, 2016	83.28	83.28	80.56	80.71	1,584,003	-2.47(-2.97%)
Dec 07, 2016	83.67	83.68	82.80	83.18	1,235,009	-0.33(-0.40%)
Dec 06, 2016	83.65	84.16	83.31	83.51	1,159,305	-0.54(-0.65%)
Dec 05, 2016	83.53	85.06	83.17	84.05	1,811,138	+1.34(+1.63%)
Dec 02, 2016	82.04	82.90	81.96	82.71	1,076,530	+0.64(+0.78%)
Dec 01, 2016	81.33	82.36	81.27	82.07	1,525,502	+1.31(+1.62%)
Nov 30, 2016	81.73	82.57	80.69	80.76	843,001	+0.18(+0.22%)
Nov 29, 2016	80.61	81.14	79.99	80.58	1,159,165	-0.39(-0.48%)
Nov 28, 2016	82.15	82.47	80.88	80.97	780,274	-1.54(-1.86%)
Nov 25, 2016	82.91	83.44	82.39	82.51	299,034	-0.44(-0.53%)
Nov 23, 2016		82.95	82.95	82.95	0	+0.10(+0.13%)
Nov 22, 2016	82.95	83.70	82.63	82.84	1,064,284	+0.22(+0.27%)
Nov 21, 2016	82.41	82.78	81.94	82.62	431,173	+0.94(+1.16%)
Nov 18, 2016	82.09	82.10	81.22	81.68	390,503	-0.54(-0.66%)
Nov 17, 2016	82.84	83.18	82.13	82.22	552,407	-0.59(-0.71%)
Nov 16, 2016	83.39	84.18	82.53	82.81	530,430	-1.20(-1.43%)
Nov 15, 2016	82.77	84.39	82.58	84.02	697,475	+0.81(+0.97%)
Nov 14, 2016	82.03	83.45	81.86	83.20	783,829	+1.74(+2.13%)
Nov 11, 2016	80.19	81.48	79.84	81.47	857,581	+0.95(+1.18%)
Nov 10, 2016	78.81	81.22	78.69	80.51	1,889,098	+2.39(+3.06%)
Nov 09, 2016	74.24	78.35	74.24	78.12	1,272,908	+3.45(+4.62%)
Nov 08, 2016	74.94	75.20	74.01	74.67	642,365	-0.67(-0.89%)
Nov 07, 2016	73.85	75.48	73.85	75.33	813,340	+2.65(+3.64%)
Nov 04, 2016	71.65	73.38	71.65	72.69	874,992	+0.84(+1.17%)
Nov 03, 2016	71.38	71.91	70.80	71.85	670,414	+0.46(+0.64%)
Nov 02, 2016	72.30	72.69	71.31	71.39	961,909	-1.23(-1.69%)
Nov 01, 2016	74.31	74.53	72.10	72.62	518,016	-1.03(-1.40%)
Oct 31, 2016	73.47	73.79	73.13	73.65	712,607	+0.47(+0.64%)
Oct 28, 2016	73.51	74.29	73.13	73.18	584,612	-0.20(-0.27%)
Oct 27, 2016	73.53	74.26	73.15	73.38	1,375,967	-0.08(-0.10%)
Oct 26, 2016	73.98	76.56	71.08	73.46	7,975,665	-1.43(-1.91%)
Oct 25, 2016	76.21	76.36	72.48	74.89	3,050,726	-3.12(-4.01%)
Oct 24, 2016	79.47	79.47	77.70	78.01	1,026,721	-0.59(-0.75%)
Oct 21, 2016	77.83	78.61	77.40	78.60	501,181	-0.02(-0.02%)
Oct 20, 2016	78.67	79.22	78.32	78.62	785,286	-0.43(-0.54%)
Oct 19, 2016	77.03	79.32	76.80	79.05	935,384	+2.07(+2.69%)
Oct 18, 2016	76.72	76.98	75.91	76.98	466,239	+1.00(+1.32%)
Oct 17, 2016	76.51	76.98	75.88	75.98	732,963	-1.02(-1.32%)
Oct 14, 2016	77.42	77.85	76.52	77.00	952,930	+0.13(+0.17%)
Oct 13, 2016	76.24	76.95	76.00	76.87	601,752	-0.25(-0.32%)
Oct 12, 2016	76.79	77.37	76.49	77.12	592,429	+0.06(+0.07%)
Oct 11, 2016	77.33	77.47	76.55	77.06	861,312	-0.30(-0.38%)
Oct 10, 2016	78.15	78.45	77.26	77.35	657,902	-0.27(-0.34%)
Oct 07, 2016	78.55	79.06	76.96	77.62	1,128,257	-0.84(-1.07%)
Oct 06, 2016	77.74	78.72	77.62	78.46	808,309	+0.74(+0.96%)
Oct 05, 2016	78.10	78.57	77.67	77.72	683,662	+0.20(+0.26%)
Oct 04, 2016	77.70	78.78	77.10	77.52	731,176	+0.20(+0.26%)

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.