Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.99	75.99	75.99	0	-0.85(-1.11%)
Dec 29, 2016	77.04	77.21	76.33	76.85	938,852	-0.06(-0.07%)
Dec 28, 2016	77.79	77.89	76.75	76.90	940,915	-0.72(-0.93%)
Dec 27, 2016	78.18	78.87	77.59	77.63	579,511	-0.42(-0.53%)
Dec 23, 2016		78.04	78.04	78.04	0	+0.01(+0.01%)
Dec 22, 2016	78.70	78.70	77.20	78.03	1,753,373	-0.90(-1.14%)
Dec 21, 2016	78.71	79.06	78.21	78.93	1,231,240	-0.18(-0.22%)
Dec 20, 2016	77.03	79.89	76.76	79.11	2,365,415	+2.64(+3.45%)
Dec 19, 2016	77.06	77.63	75.91	76.47	1,546,600	-0.93(-1.20%)
Dec 16, 2016	78.68	78.99	77.11	77.39	2,545,253	-1.39(-1.77%)
Dec 15, 2016	78.95	79.98	77.67	78.78	3,907,080	-0.17(-0.21%)
Dec 14, 2016	78.75	79.85	78.68	78.95	1,980,368	+0.20(+0.26%)
Dec 13, 2016	79.07	79.50	78.42	78.75	1,801,257	-0.06(-0.07%)
Dec 12, 2016	78.90	78.95	77.97	78.80	2,541,067	-0.58(-0.73%)
Dec 09, 2016	78.88	79.56	78.62	79.38	1,640,677	+0.38(+0.48%)
Dec 08, 2016	76.78	79.04	75.99	79.01	2,658,557	+2.42(+3.16%)
Dec 07, 2016	74.83	76.81	74.23	76.58	2,218,394	+1.84(+2.46%)
Dec 06, 2016	74.81	75.33	74.48	74.74	1,503,625	+0.09(+0.12%)
Dec 05, 2016	73.96	75.98	73.56	74.65	1,721,581	+1.37(+1.87%)
Dec 02, 2016	73.04	73.65	72.85	73.28	977,194	+0.24(+0.33%)
Dec 01, 2016	74.20	74.40	72.55	73.04	1,962,390	-1.54(-2.06%)
Nov 30, 2016	76.07	76.07	73.77	74.58	2,288,413	-1.80(-2.35%)
Nov 29, 2016	75.47	76.43	75.29	76.37	1,370,486	+1.31(+1.74%)
Nov 28, 2016	76.32	76.33	74.90	75.06	1,604,833	-1.40(-1.83%)
Nov 25, 2016	76.03	76.77	75.53	76.46	682,018	+0.40(+0.52%)
Nov 23, 2016		76.07	76.07	76.07	0	+0.08(+0.11%)
Nov 22, 2016	76.11	76.66	75.74	75.98	1,951,185	-0.16(-0.21%)
Nov 21, 2016	76.54	76.91	75.82	76.14	1,115,410	-0.26(-0.34%)
Nov 18, 2016	76.35	76.78	75.60	76.40	1,295,537	+0.07(+0.10%)
Nov 17, 2016	75.71	76.83	75.60	76.33	1,510,048	+0.42(+0.56%)
Nov 16, 2016	76.20	76.40	75.29	75.90	1,545,696	-0.52(-0.67%)
Nov 15, 2016	77.37	77.50	76.17	76.42	2,045,676	-1.00(-1.30%)
Nov 14, 2016	75.98	77.83	75.82	77.42	4,184,127	+2.13(+2.83%)
Nov 11, 2016	74.09	75.65	74.01	75.29	2,875,578	+1.29(+1.74%)
Nov 10, 2016	72.96	75.18	72.96	74.00	3,089,714	+1.23(+1.70%)
Nov 09, 2016	70.20	73.19	69.81	72.77	4,284,205	+1.34(+1.87%)
Nov 08, 2016	70.15	71.66	69.98	71.43	2,094,960	+0.99(+1.41%)
Nov 07, 2016	70.15	70.71	69.59	70.44	2,417,667	+1.15(+1.66%)
Nov 04, 2016	70.08	70.82	69.21	69.29	1,463,296	-0.79(-1.13%)
Nov 03, 2016	69.45	70.63	69.45	70.08	2,278,227	+0.98(+1.41%)
Nov 02, 2016	69.80	70.78	68.98	69.10	1,932,574	-1.10(-1.56%)
Nov 01, 2016	71.02	71.64	68.73	70.20	4,190,151	-0.60(-0.85%)
Oct 31, 2016	69.08	71.38	68.94	70.80	5,697,379	+2.21(+3.22%)
Oct 28, 2016	66.43	69.50	65.85	68.59	8,409,162	+5.91(+9.43%)
Oct 27, 2016	63.78	63.92	62.20	62.68	3,388,366	-1.70(-2.65%)
Oct 26, 2016	64.83	64.88	64.19	64.38	2,461,493	-0.67(-1.03%)
Oct 25, 2016	64.50	65.21	64.32	65.05	1,209,465	+0.26(+0.40%)
Oct 24, 2016	64.36	65.34	64.30	64.79	1,634,474	+0.90(+1.41%)
Oct 21, 2016	64.42	64.83	63.85	63.89	1,860,992	-1.02(-1.57%)
Oct 20, 2016	65.22	65.22	64.02	64.91	1,303,615	-0.31(-0.48%)
Oct 19, 2016	64.24	65.52	64.04	65.23	1,696,868	+0.71(+1.10%)
Oct 18, 2016	64.46	65.35	64.07	64.52	1,666,147	+1.16(+1.83%)
Oct 17, 2016	64.33	64.47	63.25	63.36	2,422,327	-1.10(-1.70%)
Oct 14, 2016	66.13	66.81	64.44	64.45	2,552,501	-1.92(-2.90%)
Oct 13, 2016	65.85	66.62	65.60	66.38	1,777,544	-0.29(-0.43%)
Oct 12, 2016	66.66	67.13	66.06	66.66	1,273,476	+0.05(+0.07%)
Oct 11, 2016	67.89	67.90	66.22	66.62	2,098,581	-1.27(-1.87%)
Oct 10, 2016	68.18	68.62	67.79	67.89	958,914	+0.02(+0.03%)
Oct 07, 2016	68.84	69.22	67.87	67.87	1,924,658	-1.06(-1.54%)
Oct 06, 2016	68.93	69.16	68.29	68.93	1,637,512	-0.01(-0.01%)
Oct 05, 2016	69.08	69.54	68.42	68.94	2,418,512	-0.34(-0.49%)
Oct 04, 2016	69.29	69.42	68.61	69.28	1,957,905	+0.60(+0.87%)

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.