Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		60.79	60.79	60.79	0	-1.34(-2.16%)
Dec 29, 2016	62.29	62.67	61.76	62.13	516,050	+0.11(+0.18%)
Dec 28, 2016	63.60	63.60	61.80	62.02	601,475	-1.37(-2.16%)
Dec 27, 2016	62.61	64.00	62.18	63.39	611,147	+0.98(+1.57%)
Dec 23, 2016		62.41	62.41	62.41	0	+0.03(+0.05%)
Dec 22, 2016	63.72	64.22	62.20	62.38	802,890	-1.84(-2.87%)
Dec 21, 2016	64.26	64.58	63.63	64.22	906,951	-0.10(-0.16%)
Dec 20, 2016	64.28	64.97	63.23	64.32	839,832	+0.18(+0.28%)
Dec 19, 2016	65.28	65.36	63.87	64.14	1,174,705	-1.29(-1.97%)
Dec 16, 2016	66.73	67.00	65.25	65.43	1,170,593	-1.31(-1.96%)
Dec 15, 2016	68.04	68.33	66.51	66.74	854,221	-1.59(-2.33%)
Dec 14, 2016	69.00	69.57	67.99	68.33	844,745	-0.71(-1.03%)
Dec 13, 2016	68.95	71.14	68.50	69.04	1,379,869	+0.71(+1.04%)
Dec 12, 2016	71.34	71.34	67.78	68.33	1,756,242	-3.83(-5.31%)
Dec 09, 2016	72.48	73.20	71.80	72.16	934,684	-0.18(-0.25%)
Dec 08, 2016	71.13	72.98	71.12	72.34	1,081,155	+0.92(+1.29%)
Dec 07, 2016	70.93	72.26	70.57	71.42	1,197,866	+0.83(+1.18%)
Dec 06, 2016	73.59	74.03	70.33	70.59	1,116,912	-2.78(-3.79%)
Dec 05, 2016	71.08	73.77	70.11	73.37	1,375,204	+3.03(+4.31%)
Dec 02, 2016	72.78	73.89	69.82	70.34	2,528,284	-1.81(-2.51%)
Dec 01, 2016	76.50	76.68	71.55	72.15	2,150,511	-4.91(-6.37%)
Nov 30, 2016	79.68	79.87	76.99	77.06	8,432,238	-1.98(-2.51%)
Nov 29, 2016	80.20	80.63	78.41	79.04	1,890,558	-0.48(-0.60%)
Nov 28, 2016	77.15	80.61	76.79	79.52	2,504,055	+2.04(+2.63%)
Nov 25, 2016	76.80	77.55	75.97	77.48	981,293	+1.07(+1.40%)
Nov 23, 2016		76.41	76.41	76.41	0	+2.36(+3.19%)
Nov 22, 2016	70.67	75.00	69.05	74.05	2,934,500	+6.76(+10.05%)
Nov 21, 2016	69.37	70.45	66.87	67.29	2,205,081	-0.91(-1.33%)
Nov 18, 2016	68.02	68.67	67.18	68.20	915,197	+0.35(+0.52%)
Nov 17, 2016	68.45	68.98	67.52	67.85	780,960	-0.71(-1.04%)
Nov 16, 2016	66.99	69.05	66.80	68.56	753,301	+0.88(+1.30%)
Nov 15, 2016	66.37	69.48	65.96	67.68	1,391,177	+2.71(+4.17%)
Nov 14, 2016	69.43	69.92	64.89	64.97	1,284,447	-4.43(-6.38%)
Nov 11, 2016	68.56	70.26	66.64	69.40	936,810	-0.02(-0.03%)
Nov 10, 2016	71.40	72.41	68.60	69.42	1,207,676	-2.36(-3.29%)
Nov 09, 2016	70.09	72.30	69.42	71.78	960,498	+0.19(+0.27%)
Nov 08, 2016	71.71	72.19	71.00	71.59	827,750	+0.11(+0.15%)
Nov 07, 2016	70.35	72.29	70.35	71.48	751,587	+2.47(+3.58%)
Nov 04, 2016	69.41	70.11	68.65	69.01	754,624	-0.75(-1.08%)
Nov 03, 2016	69.33	70.99	67.70	69.76	1,408,302	+0.06(+0.09%)
Nov 02, 2016	72.35	72.54	69.20	69.70	1,268,049	-2.94(-4.05%)
Nov 01, 2016	72.71	73.37	71.81	72.64	1,017,407	+0.50(+0.69%)
Oct 31, 2016	72.58	75.57	71.83	72.14	1,333,129	-3.30(-4.37%)
Oct 28, 2016	77.40	77.78	75.38	75.44	689,902	-1.85(-2.39%)
Oct 27, 2016	77.72	78.45	76.70	77.29	515,242	-0.16(-0.21%)
Oct 26, 2016	78.05	78.34	76.41	77.45	786,279	-0.40(-0.51%)
Oct 25, 2016	78.50	79.18	77.73	77.85	809,682	-0.03(-0.04%)
Oct 24, 2016	76.75	79.40	76.75	77.88	1,155,317	+1.59(+2.08%)
Oct 21, 2016	76.44	76.75	75.68	76.29	540,255	-0.51(-0.66%)
Oct 20, 2016	77.38	77.38	75.32	76.80	812,627	-0.40(-0.52%)
Oct 19, 2016	77.50	77.70	76.03	77.20	617,221	-0.34(-0.44%)
Oct 18, 2016	76.75	77.85	76.60	77.54	1,075,353	+1.56(+2.05%)
Oct 17, 2016	75.44	76.01	74.08	75.98	979,055	+0.69(+0.92%)
Oct 14, 2016	76.18	77.42	75.12	75.29	656,207	-0.12(-0.16%)
Oct 13, 2016	75.83	75.93	73.42	75.41	1,116,469	-1.54(-2.00%)
Oct 12, 2016	75.92	77.77	74.91	76.95	767,050	+1.37(+1.81%)
Oct 11, 2016	77.10	77.90	75.34	75.58	1,529,356	-2.51(-3.21%)
Oct 10, 2016	75.25	78.47	75.06	78.09	1,181,945	+3.36(+4.50%)
Oct 07, 2016	76.17	76.66	74.08	74.73	956,070	-1.25(-1.65%)
Oct 06, 2016	76.44	76.90	75.14	75.98	1,421,982	-0.87(-1.13%)
Oct 05, 2016	79.15	79.50	76.48	76.85	1,767,349	-2.26(-2.86%)
Oct 04, 2016	76.90	80.42	76.05	79.11	2,912,927	+2.66(+3.48%)

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.