Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.44	77.44	77.44	0	-0.36(-0.46%)
Dec 29, 2016	77.08	78.08	77.08	77.80	1,123,576	+0.65(+0.84%)
Dec 28, 2016	77.08	77.50	76.57	77.15	870,656	+0.33(+0.42%)
Dec 27, 2016	76.71	77.69	76.41	76.82	1,119,663	+0.55(+0.73%)
Dec 23, 2016		76.27	76.27	76.27	0	-1.09(-1.41%)
Dec 22, 2016	79.08	79.19	76.74	77.36	1,343,387	-1.77(-2.24%)
Dec 21, 2016	79.03	79.56	78.67	79.13	666,476	-0.09(-0.12%)
Dec 20, 2016	79.57	80.20	78.90	79.23	1,207,466	-0.27(-0.34%)
Dec 19, 2016	80.44	81.29	79.29	79.50	1,322,974	-1.29(-1.59%)
Dec 16, 2016	82.76	82.79	79.69	80.79	2,119,234	-1.86(-2.25%)
Dec 15, 2016	86.63	86.69	81.57	82.64	2,874,065	-4.11(-4.74%)
Dec 14, 2016	87.98	88.55	86.26	86.75	1,369,517	-1.71(-1.94%)
Dec 13, 2016	88.77	89.44	88.28	88.47	1,029,651	-0.01(-0.01%)
Dec 12, 2016	92.41	92.86	88.02	88.48	1,224,979	-4.46(-4.80%)
Dec 09, 2016	92.79	93.57	92.46	92.94	572,544	+0.10(+0.11%)
Dec 08, 2016	93.28	94.14	92.28	92.83	707,633	-0.07(-0.07%)
Dec 07, 2016	91.21	93.21	91.14	92.90	740,657	+1.31(+1.43%)
Dec 06, 2016	92.16	92.32	91.19	91.59	655,262	-0.66(-0.71%)
Dec 05, 2016	90.92	92.71	90.33	92.24	613,729	+2.11(+2.34%)
Dec 02, 2016	89.68	91.45	88.81	90.14	852,529	+1.15(+1.29%)
Dec 01, 2016	89.57	90.81	88.79	88.99	1,062,213	-0.20(-0.23%)
Nov 30, 2016	92.07	92.82	89.00	89.19	1,856,945	-3.41(-3.68%)
Nov 29, 2016	94.20	94.53	92.17	92.60	1,212,246	-1.96(-2.07%)
Nov 28, 2016	95.18	95.60	93.68	94.56	695,488	-1.07(-1.12%)
Nov 25, 2016	95.95	96.39	95.46	95.64	134,856	-0.30(-0.31%)
Nov 23, 2016		95.94	95.94	95.94	0	-0.99(-1.02%)
Nov 22, 2016	94.92	96.99	94.21	96.93	570,618	+2.65(+2.81%)
Nov 21, 2016	94.04	95.27	93.91	94.27	580,028	+0.25(+0.26%)
Nov 18, 2016	96.25	96.58	93.92	94.03	813,118	-2.81(-2.90%)
Nov 17, 2016	96.12	96.92	95.24	96.83	1,006,993	+1.41(+1.47%)
Nov 16, 2016	95.25	96.93	95.25	95.43	1,004,360	-1.07(-1.10%)
Nov 15, 2016	95.14	96.85	94.20	96.49	1,847,480	+1.35(+1.42%)
Nov 14, 2016	91.36	95.83	91.17	95.14	1,974,756	+3.83(+4.19%)
Nov 11, 2016	91.09	92.83	88.43	91.32	1,468,271	+0.72(+0.79%)
Nov 10, 2016	88.05	94.17	87.91	90.60	2,354,438	+3.50(+4.02%)
Nov 09, 2016	82.77	87.82	81.94	87.09	1,898,210	+2.76(+3.28%)
Nov 08, 2016	84.95	85.26	83.68	84.33	882,873	-0.78(-0.92%)
Nov 07, 2016	85.34	85.61	84.63	85.12	958,636	+1.06(+1.26%)
Nov 04, 2016	83.51	85.37	83.51	84.06	733,767	+0.81(+0.97%)
Nov 03, 2016	83.68	83.83	83.00	83.25	623,272	-0.10(-0.12%)
Nov 02, 2016	83.52	84.67	82.95	83.35	530,340	-0.77(-0.91%)
Nov 01, 2016	84.02	85.64	82.99	84.12	829,882	+0.48(+0.57%)
Oct 31, 2016	83.73	83.98	83.18	83.64	657,659	-0.03(-0.04%)
Oct 28, 2016	84.01	85.40	83.60	83.68	710,142	+0.26(+0.32%)
Oct 27, 2016	83.82	84.24	83.05	83.41	482,730	-0.19(-0.22%)
Oct 26, 2016	82.99	84.49	82.93	83.60	486,285	+0.20(+0.24%)
Oct 25, 2016	82.28	84.36	81.94	83.40	989,644	-0.67(-0.79%)
Oct 24, 2016	82.81	84.26	82.81	84.07	832,943	+1.68(+2.04%)
Oct 21, 2016	82.35	82.52	80.91	82.39	753,622	-0.82(-0.98%)
Oct 20, 2016	84.18	84.18	82.79	83.21	741,757	-1.19(-1.40%)
Oct 19, 2016	83.57	84.73	83.30	84.39	762,418	+1.14(+1.37%)
Oct 18, 2016	83.19	83.79	82.93	83.25	777,259	+0.38(+0.46%)
Oct 17, 2016	83.20	83.45	82.60	82.87	858,549	-0.28(-0.34%)
Oct 14, 2016	85.26	86.01	83.13	83.15	1,357,073	-1.85(-2.18%)
Oct 13, 2016	86.16	86.26	83.59	85.00	1,059,116	-1.72(-1.99%)
Oct 12, 2016	87.25	87.55	86.47	86.72	649,523	-0.53(-0.61%)
Oct 11, 2016	88.53	89.50	87.06	87.25	623,751	-1.11(-1.25%)
Oct 10, 2016	88.28	89.35	88.00	88.36	514,452	+0.53(+0.60%)
Oct 07, 2016	88.30	89.18	87.50	87.83	1,249,984	+1.36(+1.58%)
Oct 06, 2016	85.54	86.79	85.27	86.46	763,380	+1.42(+1.66%)
Oct 05, 2016	85.72	86.43	85.01	85.05	713,286	-0.46(-0.54%)
Oct 04, 2016	85.84	86.46	85.26	85.51	671,950	-0.55(-0.63%)

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.