Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		79.27	79.27	79.27	0	-0.50(-0.62%)
Dec 29, 2016	79.99	80.94	79.56	79.77	497,402	-0.01(-0.01%)
Dec 28, 2016	81.46	82.09	79.75	79.78	797,659	-1.41(-1.74%)
Dec 27, 2016	80.31	81.37	80.31	81.19	851,337	+1.07(+1.33%)
Dec 23, 2016		80.12	80.12	80.12	0	+0.79(+1.00%)
Dec 22, 2016	79.88	80.30	79.04	79.33	1,026,804	-0.81(-1.01%)
Dec 21, 2016	80.23	81.08	78.64	80.14	1,335,483	+2.03(+2.60%)
Dec 20, 2016	76.93	78.40	76.33	78.11	1,357,891	+1.69(+2.21%)
Dec 19, 2016	75.87	76.45	75.72	76.42	758,160	+0.47(+0.62%)
Dec 16, 2016	76.63	76.86	75.79	75.95	1,262,477	-0.78(-1.02%)
Dec 15, 2016	76.39	77.59	75.97	76.73	981,588	+0.15(+0.20%)
Dec 14, 2016	77.52	77.84	76.46	76.58	1,115,509	-0.92(-1.18%)
Dec 13, 2016	79.04	79.47	76.99	77.50	1,837,347	-1.47(-1.86%)
Dec 12, 2016	79.77	80.13	78.69	78.97	1,407,660	-0.69(-0.86%)
Dec 09, 2016	80.75	80.75	79.05	79.66	1,525,365	-1.14(-1.41%)
Dec 08, 2016	83.37	83.37	80.65	80.79	1,582,292	-2.47(-2.97%)
Dec 07, 2016	83.76	83.77	82.89	83.27	1,233,675	-0.33(-0.40%)
Dec 06, 2016	83.74	84.25	83.40	83.60	1,158,053	-0.54(-0.65%)
Dec 05, 2016	83.62	85.16	83.26	84.14	1,809,182	+1.35(+1.63%)
Dec 02, 2016	82.13	82.99	82.05	82.80	1,075,367	+0.64(+0.78%)
Dec 01, 2016	81.42	82.44	81.36	82.16	1,523,855	+1.31(+1.62%)
Nov 30, 2016	81.81	82.65	80.77	80.85	842,091	+0.18(+0.22%)
Nov 29, 2016	80.70	81.23	80.08	80.67	1,157,912	-0.39(-0.48%)
Nov 28, 2016	82.23	82.56	80.96	81.06	779,431	-1.54(-1.86%)
Nov 25, 2016	83.00	83.53	82.48	82.60	298,711	-0.44(-0.53%)
Nov 23, 2016		83.04	83.04	83.04	0	+0.11(+0.13%)
Nov 22, 2016	83.04	83.79	82.72	82.93	1,063,134	+0.22(+0.27%)
Nov 21, 2016	82.50	82.86	82.02	82.71	430,707	+0.95(+1.16%)
Nov 18, 2016	82.18	82.19	81.31	81.77	390,081	-0.54(-0.66%)
Nov 17, 2016	82.93	83.27	82.22	82.31	551,810	-0.59(-0.71%)
Nov 16, 2016	83.49	84.27	82.62	82.90	529,857	-1.20(-1.43%)
Nov 15, 2016	82.85	84.48	82.67	84.11	696,722	+0.81(+0.97%)
Nov 14, 2016	82.12	83.54	81.95	83.29	782,983	+1.74(+2.13%)
Nov 11, 2016	80.28	81.57	79.92	81.56	856,655	+0.95(+1.18%)
Nov 10, 2016	78.89	81.31	78.77	80.60	1,887,057	+2.40(+3.06%)
Nov 09, 2016	74.32	78.43	74.32	78.20	1,271,533	+3.46(+4.62%)
Nov 08, 2016	75.02	75.28	74.09	74.75	641,672	-0.67(-0.89%)
Nov 07, 2016	73.93	75.56	73.93	75.42	812,462	+2.65(+3.64%)
Nov 04, 2016	71.72	73.46	71.72	72.76	874,046	+0.84(+1.17%)
Nov 03, 2016	71.46	71.99	70.88	71.93	669,690	+0.46(+0.64%)
Nov 02, 2016	72.38	72.76	71.39	71.47	960,870	-1.23(-1.69%)
Nov 01, 2016	74.40	74.61	72.17	72.70	517,457	-1.03(-1.40%)
Oct 31, 2016	73.55	73.87	73.21	73.73	711,837	+0.47(+0.64%)
Oct 28, 2016	73.59	74.37	73.21	73.26	583,980	-0.20(-0.27%)
Oct 27, 2016	73.61	74.34	73.23	73.46	1,374,481	-0.08(-0.10%)
Oct 26, 2016	74.06	76.64	71.16	73.54	7,967,050	-1.43(-1.91%)
Oct 25, 2016	76.29	76.45	72.56	74.97	3,047,430	-3.13(-4.01%)
Oct 24, 2016	79.55	79.55	77.78	78.10	1,025,612	-0.59(-0.75%)
Oct 21, 2016	77.91	78.70	77.48	78.69	500,639	-0.02(-0.02%)
Oct 20, 2016	78.75	79.31	78.40	78.71	784,438	-0.43(-0.54%)
Oct 19, 2016	77.11	79.40	76.88	79.13	934,374	+2.07(+2.69%)
Oct 18, 2016	76.81	77.07	75.99	77.07	465,735	+1.00(+1.32%)
Oct 17, 2016	76.59	77.07	75.96	76.06	732,171	-1.02(-1.32%)
Oct 14, 2016	77.50	77.93	76.60	77.08	951,901	+0.13(+0.17%)
Oct 13, 2016	76.32	77.04	76.08	76.95	601,102	-0.25(-0.32%)
Oct 12, 2016	76.87	77.46	76.57	77.20	591,789	+0.06(+0.07%)
Oct 11, 2016	77.42	77.55	76.64	77.14	860,381	-0.30(-0.38%)
Oct 10, 2016	78.24	78.53	77.34	77.44	657,192	-0.27(-0.34%)
Oct 07, 2016	78.64	79.14	77.05	77.70	1,127,039	-0.84(-1.07%)
Oct 06, 2016	77.83	78.80	77.70	78.54	807,436	+0.74(+0.96%)
Oct 05, 2016	78.18	78.66	77.75	77.80	682,923	+0.20(+0.26%)
Oct 04, 2016	77.78	78.87	77.18	77.60	730,386	+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.