Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.73	78.73	78.73	0	-0.38(-0.48%)
Dec 29, 2016	79.45	79.65	78.27	79.11	921,554	-0.36(-0.45%)
Dec 28, 2016	80.23	80.89	79.16	79.47	875,288	-0.74(-0.92%)
Dec 27, 2016	80.35	80.68	79.89	80.21	842,427	+0.09(+0.11%)
Dec 23, 2016		80.12	80.12	80.12	0	+0.58(+0.73%)
Dec 22, 2016	81.74	81.74	79.23	79.54	1,669,989	-2.37(-2.89%)
Dec 21, 2016	81.77	82.20	81.06	81.91	795,466	+0.05(+0.06%)
Dec 20, 2016	81.66	82.40	81.60	81.86	883,094	+0.48(+0.59%)
Dec 19, 2016	80.82	81.78	80.62	81.38	1,026,637	+0.59(+0.73%)
Dec 16, 2016	82.43	82.58	80.42	80.79	3,167,423	-1.79(-2.17%)
Dec 15, 2016	80.99	83.00	80.57	82.58	3,874,086	+1.66(+2.05%)
Dec 14, 2016	80.01	81.22	79.67	80.92	1,786,753	+0.90(+1.12%)
Dec 13, 2016	80.47	81.31	79.94	80.02	920,967	-0.32(-0.40%)
Dec 12, 2016	80.43	80.71	79.59	80.34	1,148,217	-0.24(-0.30%)
Dec 09, 2016	81.00	81.34	80.15	80.58	1,193,653	-0.17(-0.21%)
Dec 08, 2016	81.16	81.95	80.47	80.75	1,593,989	-0.41(-0.51%)
Dec 07, 2016	80.60	81.33	79.78	81.16	1,712,573	+0.61(+0.76%)
Dec 06, 2016	80.16	80.72	79.38	80.55	1,239,426	+0.34(+0.42%)
Dec 05, 2016	79.00	80.44	78.79	80.21	1,288,974	+1.45(+1.84%)
Dec 02, 2016	77.14	79.13	76.82	78.76	1,673,696	+0.72(+0.92%)
Dec 01, 2016	81.14	81.43	77.53	78.04	2,806,942	-3.10(-3.82%)
Nov 30, 2016	81.61	81.84	81.03	81.14	1,341,432	-0.47(-0.58%)
Nov 29, 2016	80.00	81.81	79.58	81.61	2,084,797	+1.73(+2.17%)
Nov 28, 2016	79.85	80.39	79.54	79.88	934,630	+0.08(+0.10%)
Nov 25, 2016	79.44	79.96	79.28	79.80	262,482	+0.45(+0.57%)
Nov 23, 2016		79.35	79.35	79.35	0	-0.84(-1.05%)
Nov 22, 2016	80.40	80.87	79.58	80.19	1,104,553	-0.21(-0.26%)
Nov 21, 2016	80.05	80.88	80.04	80.40	1,339,206	+0.26(+0.32%)
Nov 18, 2016	80.00	80.34	79.60	80.14	1,756,710	+0.17(+0.21%)
Nov 17, 2016	78.59	79.97	78.42	79.97	1,855,421	+1.50(+1.91%)
Nov 16, 2016	77.75	78.61	77.72	78.47	1,076,519	+0.22(+0.28%)
Nov 15, 2016	76.27	78.32	76.09	78.25	2,416,134	+2.43(+3.20%)
Nov 14, 2016	76.50	76.95	74.85	75.82	2,226,139	-0.62(-0.81%)
Nov 11, 2016	76.75	76.89	76.14	76.44	1,149,053	-0.38(-0.49%)
Nov 10, 2016	77.13	78.52	76.11	76.82	1,965,896	-0.15(-0.19%)
Nov 09, 2016	76.46	77.97	76.18	76.97	2,051,168	-0.49(-0.63%)
Nov 08, 2016	77.92	78.04	77.29	77.46	1,499,557	-0.43(-0.55%)
Nov 07, 2016	77.68	78.53	77.52	77.89	1,792,567	+1.10(+1.43%)
Nov 04, 2016	77.38	78.22	76.69	76.79	1,907,987	-0.94(-1.21%)
Nov 03, 2016	79.00	79.00	77.57	77.73	1,422,455	-0.54(-0.69%)
Nov 02, 2016	77.45	78.66	77.45	78.27	1,896,911	+0.30(+0.38%)
Nov 01, 2016	78.90	79.15	77.62	77.97	2,450,870	-0.63(-0.80%)
Oct 31, 2016	78.00	78.68	77.86	78.60	3,183,876	+0.95(+1.22%)
Oct 28, 2016	75.98	77.87	75.76	77.65	4,281,471	+1.88(+2.48%)
Oct 27, 2016	77.12	77.88	75.53	75.77	7,116,907	+2.46(+3.36%)
Oct 26, 2016	72.86	73.56	72.80	73.31	2,614,530	+0.11(+0.15%)
Oct 25, 2016	74.15	74.15	72.73	73.20	1,664,086	-0.77(-1.04%)
Oct 24, 2016	74.26	74.33	73.34	73.97	1,721,140	+1.06(+1.45%)
Oct 21, 2016	73.42	73.48	72.65	72.91	1,054,416	-0.35(-0.48%)
Oct 20, 2016	73.32	73.83	72.92	73.26	1,157,031	-0.23(-0.31%)
Oct 19, 2016	73.09	73.54	72.91	73.49	1,011,967	+0.36(+0.49%)
Oct 18, 2016	73.61	73.75	72.66	73.13	907,609	+0.26(+0.36%)
Oct 17, 2016	72.90	73.17	72.48	72.87	958,173	-0.11(-0.15%)
Oct 14, 2016	73.53	73.66	72.92	72.98	1,470,751	-0.05(-0.07%)
Oct 13, 2016	72.73	73.34	72.27	73.03	1,488,784	-0.18(-0.25%)
Oct 12, 2016	72.79	73.51	72.70	73.21	1,697,647	-0.19(-0.26%)
Oct 11, 2016	73.22	73.68	72.34	73.40	1,930,099	+0.25(+0.34%)
Oct 10, 2016	74.09	74.29	73.13	73.15	1,380,585	-0.84(-1.14%)
Oct 07, 2016	74.30	74.44	73.70	73.99	1,866,988	-0.29(-0.39%)
Oct 06, 2016	74.11	74.40	73.62	74.28	2,440,842	+0.28(+0.38%)
Oct 05, 2016	72.50	74.66	72.50	74.00	2,903,663	+1.55(+2.14%)
Oct 04, 2016	72.88	73.27	72.05	72.45	2,331,096	-1.16(-1.58%)

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.