Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		79.28	79.28	79.28	0	-0.50(-0.62%)
Dec 29, 2016	80.00	80.94	79.56	79.78	497,353	-0.01(-0.01%)
Dec 28, 2016	81.47	82.10	79.76	79.79	797,579	-1.41(-1.74%)
Dec 27, 2016	80.31	81.38	80.31	81.20	851,252	+1.07(+1.33%)
Dec 23, 2016		80.13	80.13	80.13	0	+0.79(+1.00%)
Dec 22, 2016	79.88	80.30	79.04	79.34	1,026,701	-0.81(-1.01%)
Dec 21, 2016	80.24	81.09	78.65	80.15	1,335,350	+2.03(+2.60%)
Dec 20, 2016	76.94	78.40	76.34	78.12	1,357,756	+1.69(+2.21%)
Dec 19, 2016	75.87	76.46	75.72	76.43	758,084	+0.47(+0.62%)
Dec 16, 2016	76.64	76.87	75.80	75.96	1,262,351	-0.78(-1.02%)
Dec 15, 2016	76.40	77.60	75.98	76.74	981,489	+0.15(+0.20%)
Dec 14, 2016	77.52	77.84	76.46	76.59	1,115,398	-0.92(-1.18%)
Dec 13, 2016	79.04	79.47	77.00	77.51	1,837,164	-1.47(-1.86%)
Dec 12, 2016	79.78	80.14	78.70	78.98	1,407,519	-0.69(-0.86%)
Dec 09, 2016	80.76	80.76	79.05	79.66	1,525,212	-1.14(-1.41%)
Dec 08, 2016	83.38	83.38	80.66	80.80	1,582,134	-2.47(-2.97%)
Dec 07, 2016	83.77	83.78	82.90	83.27	1,233,551	-0.33(-0.40%)
Dec 06, 2016	83.75	84.26	83.41	83.61	1,157,937	-0.54(-0.65%)
Dec 05, 2016	83.63	85.16	83.26	84.15	1,809,001	+1.35(+1.63%)
Dec 02, 2016	82.14	83.00	82.06	82.81	1,075,259	+0.64(+0.78%)
Dec 01, 2016	81.43	82.45	81.36	82.17	1,523,702	+1.31(+1.62%)
Nov 30, 2016	81.82	82.66	80.78	80.86	842,006	+0.18(+0.22%)
Nov 29, 2016	80.70	81.24	80.08	80.68	1,157,797	-0.39(-0.48%)
Nov 28, 2016	82.24	82.57	80.97	81.07	779,353	-1.54(-1.86%)
Nov 25, 2016	83.01	83.54	82.49	82.61	298,681	-0.44(-0.53%)
Nov 23, 2016		83.04	83.04	83.04	0	+0.11(+0.13%)
Nov 22, 2016	83.04	83.80	82.73	82.94	1,063,028	+0.22(+0.27%)
Nov 21, 2016	82.51	82.87	82.03	82.72	430,664	+0.95(+1.16%)
Nov 18, 2016	82.19	82.19	81.32	81.77	390,042	-0.54(-0.66%)
Nov 17, 2016	82.94	83.27	82.22	82.32	551,755	-0.59(-0.71%)
Nov 16, 2016	83.49	84.28	82.62	82.91	529,804	-1.20(-1.43%)
Nov 15, 2016	82.86	84.49	82.68	84.11	696,652	+0.81(+0.97%)
Nov 14, 2016	82.13	83.55	81.96	83.30	782,904	+1.74(+2.13%)
Nov 11, 2016	80.28	81.57	79.93	81.56	856,569	+0.95(+1.18%)
Nov 10, 2016	78.90	81.32	78.78	80.61	1,886,869	+2.40(+3.06%)
Nov 09, 2016	74.33	78.44	74.33	78.21	1,271,406	+3.46(+4.62%)
Nov 08, 2016	75.03	75.29	74.10	74.76	641,607	-0.67(-0.89%)
Nov 07, 2016	73.94	75.57	73.94	75.42	812,380	+2.65(+3.64%)
Nov 04, 2016	71.73	73.47	71.73	72.77	873,959	+0.84(+1.17%)
Nov 03, 2016	71.47	72.00	70.88	71.93	669,623	+0.46(+0.64%)
Nov 02, 2016	72.39	72.77	71.40	71.47	960,773	-1.23(-1.69%)
Nov 01, 2016	74.40	74.62	72.18	72.70	517,405	-1.03(-1.40%)
Oct 31, 2016	73.55	73.88	73.22	73.73	711,766	+0.47(+0.64%)
Oct 28, 2016	73.60	74.37	73.22	73.27	583,922	-0.20(-0.27%)
Oct 27, 2016	73.62	74.35	73.24	73.47	1,374,343	-0.08(-0.10%)
Oct 26, 2016	74.07	76.65	71.17	73.54	7,966,253	-1.43(-1.91%)
Oct 25, 2016	76.30	76.45	72.56	74.97	3,047,126	-3.13(-4.01%)
Oct 24, 2016	79.56	79.56	77.79	78.10	1,025,509	-0.59(-0.75%)
Oct 21, 2016	77.92	78.70	77.49	78.69	500,589	-0.02(-0.02%)
Oct 20, 2016	78.76	79.31	78.41	78.71	784,360	-0.43(-0.54%)
Oct 19, 2016	77.12	79.41	76.89	79.14	934,280	+2.07(+2.69%)
Oct 18, 2016	76.82	77.07	76.00	77.07	465,688	+1.00(+1.32%)
Oct 17, 2016	76.60	77.07	75.97	76.07	732,098	-1.02(-1.32%)
Oct 14, 2016	77.51	77.94	76.61	77.09	951,806	+0.13(+0.17%)
Oct 13, 2016	76.33	77.04	76.09	76.96	601,041	-0.25(-0.32%)
Oct 12, 2016	76.88	77.46	76.58	77.21	591,730	+0.06(+0.07%)
Oct 11, 2016	77.43	77.56	76.64	77.15	860,295	-0.30(-0.38%)
Oct 10, 2016	78.25	78.54	77.35	77.45	657,126	-0.27(-0.34%)
Oct 07, 2016	78.65	79.15	77.05	77.71	1,126,926	-0.84(-1.07%)
Oct 06, 2016	77.84	78.81	77.71	78.55	807,355	+0.74(+0.96%)
Oct 05, 2016	78.19	78.67	77.76	77.81	682,855	+0.20(+0.26%)
Oct 04, 2016	77.79	78.88	77.19	77.61	730,313	+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.