Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.79	78.79	78.79	0	-0.91(-1.14%)
Dec 29, 2016	79.38	79.76	79.00	79.70	388,067	+0.45(+0.57%)
Dec 28, 2016	81.51	81.84	79.17	79.25	660,067	-2.22(-2.73%)
Dec 27, 2016	81.36	81.88	81.10	81.47	250,120	+0.17(+0.21%)
Dec 23, 2016		81.30	81.30	81.30	0	+0.37(+0.45%)
Dec 22, 2016	81.46	81.95	80.74	80.93	414,136	-0.79(-0.96%)
Dec 21, 2016	81.77	82.37	81.54	81.72	432,793	-0.05(-0.07%)
Dec 20, 2016	81.55	82.20	81.16	81.77	502,799	+0.31(+0.38%)
Dec 19, 2016	81.88	82.07	80.89	81.46	885,850	-0.21(-0.26%)
Dec 16, 2016	82.42	82.84	80.62	81.67	1,785,832	-0.54(-0.66%)
Dec 15, 2016	82.69	83.10	81.75	82.21	886,255	-0.11(-0.13%)
Dec 14, 2016	83.43	84.02	82.27	82.32	1,560,845	-1.08(-1.29%)
Dec 13, 2016	83.72	83.97	82.64	83.40	1,055,393	+0.10(+0.12%)
Dec 12, 2016	82.92	83.56	82.70	83.31	772,825	+0.57(+0.69%)
Dec 09, 2016	83.63	83.63	82.22	82.73	953,044	-1.01(-1.21%)
Dec 08, 2016	82.10	84.15	81.47	83.74	1,714,896	+2.74(+3.38%)
Dec 07, 2016	78.67	81.07	78.67	81.01	882,629	+2.26(+2.87%)
Dec 06, 2016	78.22	79.03	78.09	78.75	1,460,774	+0.04(+0.05%)
Dec 05, 2016	78.05	78.86	77.91	78.71	1,286,668	+1.30(+1.67%)
Dec 02, 2016	78.16	78.43	76.97	77.41	743,079	-0.72(-0.92%)
Dec 01, 2016	80.54	80.54	77.91	78.13	1,270,549	-1.94(-2.43%)
Nov 30, 2016	79.01	80.94	79.01	80.08	1,886,998	+1.67(+2.13%)
Nov 29, 2016	76.25	79.52	75.81	78.41	1,269,729	+1.82(+2.37%)
Nov 28, 2016	76.72	77.34	76.55	76.59	599,652	-0.04(-0.05%)
Nov 25, 2016	76.56	77.08	76.36	76.63	219,469	+0.11(+0.14%)
Nov 23, 2016		76.52	76.52	76.52	0	-0.38(-0.50%)
Nov 22, 2016	76.64	77.18	76.19	76.90	716,824	+0.41(+0.54%)
Nov 21, 2016	75.54	76.54	75.33	76.49	815,582	+1.27(+1.69%)
Nov 18, 2016	75.67	75.97	74.97	75.22	580,746	-0.47(-0.61%)
Nov 17, 2016	74.74	75.91	74.60	75.69	986,881	+1.30(+1.74%)
Nov 16, 2016	73.24	74.64	72.83	74.39	1,180,127	+1.30(+1.78%)
Nov 15, 2016	70.47	73.13	70.47	73.09	1,393,069	+2.77(+3.94%)
Nov 14, 2016	73.64	73.89	69.62	70.32	2,119,609	-3.06(-4.17%)
Nov 11, 2016	73.89	74.33	73.11	73.37	1,222,747	-0.99(-1.34%)
Nov 10, 2016	73.65	74.80	73.07	74.37	1,427,470	+1.00(+1.37%)
Nov 09, 2016	74.72	75.00	72.26	73.36	2,879,629	-2.13(-2.82%)
Nov 08, 2016	78.44	79.26	75.42	75.49	1,993,153	-3.22(-4.09%)
Nov 07, 2016	77.56	79.26	77.26	78.71	1,548,190	+2.55(+3.35%)
Nov 04, 2016	76.26	77.00	75.44	76.15	926,710	-0.29(-0.38%)
Nov 03, 2016	75.35	77.07	75.08	76.45	1,106,236	+1.41(+1.88%)
Nov 02, 2016	75.27	75.65	74.62	75.03	687,346	-0.59(-0.78%)
Nov 01, 2016	76.24	76.87	75.00	75.63	1,174,321	-0.59(-0.78%)
Oct 31, 2016	75.68	76.78	75.48	76.22	1,211,508	+0.58(+0.77%)
Oct 28, 2016	75.03	76.67	75.01	75.63	710,563	+0.78(+1.05%)
Oct 27, 2016	74.59	75.18	74.14	74.85	696,001	+0.88(+1.18%)
Oct 26, 2016	74.16	74.80	73.60	73.97	764,304	-0.92(-1.23%)
Oct 25, 2016	75.89	75.89	74.80	74.90	465,393	-1.15(-1.51%)
Oct 24, 2016	75.75	76.16	74.99	76.04	667,026	+1.06(+1.41%)
Oct 21, 2016	75.62	75.62	74.38	74.99	651,555	-0.75(-0.99%)
Oct 20, 2016	74.76	76.12	74.69	75.73	479,188	+0.39(+0.52%)
Oct 19, 2016	74.62	75.40	73.90	75.34	606,060	+0.85(+1.14%)
Oct 18, 2016	75.23	75.45	74.47	74.49	551,864	+0.36(+0.49%)
Oct 17, 2016	73.72	74.36	73.66	74.13	653,203	+0.36(+0.49%)
Oct 14, 2016	74.02	74.60	73.68	73.76	680,915	+0.38(+0.52%)
Oct 13, 2016	73.22	73.85	72.14	73.38	726,653	-0.65(-0.87%)
Oct 12, 2016	74.54	74.54	73.23	74.03	885,540	-0.52(-0.70%)
Oct 11, 2016	75.74	75.89	74.17	74.55	573,457	-1.61(-2.11%)
Oct 10, 2016	75.92	77.07	75.80	76.15	682,951	+1.01(+1.35%)
Oct 07, 2016	76.47	76.47	74.47	75.14	1,067,680	-1.16(-1.52%)
Oct 06, 2016	75.74	76.51	75.63	76.30	1,073,845	+0.18(+0.24%)
Oct 05, 2016	76.10	76.56	75.46	76.12	1,068,479	+0.75(+0.99%)
Oct 04, 2016	77.51	77.89	75.30	75.37	1,158,392	-2.02(-2.61%)

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.