Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		72.72	72.72	72.72	0	-1.06(-1.44%)
Dec 29, 2016	73.76	74.24	73.57	73.78	540,808	+0.10(+0.14%)
Dec 28, 2016	74.28	74.87	73.35	73.68	954,937	-0.69(-0.93%)
Dec 27, 2016	74.77	75.22	74.32	74.37	641,938	-0.11(-0.15%)
Dec 23, 2016		74.48	74.48	74.48	0	-0.09(-0.12%)
Dec 22, 2016	75.70	75.70	74.14	74.57	1,098,168	-1.17(-1.54%)
Dec 21, 2016	75.70	76.23	75.21	75.74	1,459,949	+0.00(+0.00%)
Dec 20, 2016	76.50	78.16	75.05	75.74	3,105,341	+0.06(+0.08%)
Dec 19, 2016	75.31	76.36	74.76	75.68	2,254,628	+0.15(+0.20%)
Dec 16, 2016	75.74	76.00	74.89	75.53	3,316,047	-0.23(-0.30%)
Dec 15, 2016	76.67	76.81	75.56	75.76	1,785,940	-0.64(-0.84%)
Dec 14, 2016	77.08	77.19	76.11	76.40	1,808,332	-0.46(-0.60%)
Dec 13, 2016	78.01	78.18	76.39	76.86	2,125,753	-1.23(-1.58%)
Dec 12, 2016	78.03	78.42	77.71	78.09	2,191,414	-0.51(-0.65%)
Dec 09, 2016	79.19	79.43	78.35	78.60	1,612,014	-0.34(-0.43%)
Dec 08, 2016	78.47	79.28	76.78	78.94	2,863,388	+0.35(+0.45%)
Dec 07, 2016	77.30	78.65	76.86	78.59	1,395,282	+1.34(+1.73%)
Dec 06, 2016	76.27	77.45	75.76	77.25	2,109,789	+0.54(+0.70%)
Dec 05, 2016	75.60	76.73	75.45	76.71	1,677,947	+1.67(+2.23%)
Dec 02, 2016	75.70	75.83	74.99	75.04	1,667,086	-0.75(-0.99%)
Dec 01, 2016	73.86	75.84	73.56	75.79	1,994,889	+2.49(+3.40%)
Nov 30, 2016	72.85	73.50	72.65	73.30	2,509,783	+0.42(+0.58%)
Nov 29, 2016	73.00	73.03	72.25	72.88	2,354,370	-1.05(-1.42%)
Nov 28, 2016	74.24	74.61	73.67	73.93	1,083,417	-1.02(-1.36%)
Nov 25, 2016	74.90	74.99	74.50	74.95	278,735	+0.46(+0.62%)
Nov 23, 2016		74.49	74.49	74.49	0	+0.49(+0.66%)
Nov 22, 2016	73.16	74.47	73.16	74.00	2,470,085	+0.86(+1.18%)
Nov 21, 2016	72.66	73.19	72.61	73.14	1,312,932	+0.30(+0.41%)
Nov 18, 2016	72.44	72.85	71.92	72.84	1,396,795	+0.37(+0.51%)
Nov 17, 2016	71.52	72.56	70.97	72.47	2,041,508	+0.87(+1.22%)
Nov 16, 2016	72.75	72.80	71.55	71.60	2,667,881	-1.47(-2.01%)
Nov 15, 2016	72.49	73.28	72.01	73.07	3,026,252	+0.56(+0.77%)
Nov 14, 2016	70.45	72.57	70.34	72.51	2,745,539	+2.39(+3.41%)
Nov 11, 2016	69.21	70.19	69.00	70.12	2,293,775	+0.81(+1.17%)
Nov 10, 2016	68.60	70.00	68.51	69.31	2,985,645	+0.73(+1.06%)
Nov 09, 2016	64.90	68.90	64.54	68.58	2,978,676	+2.97(+4.53%)
Nov 08, 2016	65.31	65.82	65.00	65.61	1,250,274	+0.11(+0.17%)
Nov 07, 2016	64.43	65.56	64.43	65.50	1,405,614	+1.64(+2.57%)
Nov 04, 2016	63.69	64.46	63.26	63.86	1,764,778	+0.06(+0.09%)
Nov 03, 2016	64.64	64.94	63.68	63.80	1,897,338	-0.82(-1.27%)
Nov 02, 2016	64.26	65.27	64.14	64.62	1,640,517	+0.28(+0.44%)
Nov 01, 2016	64.54	65.17	64.11	64.34	1,943,437	-0.45(-0.69%)
Oct 31, 2016	62.97	64.87	62.94	64.79	2,386,589	+2.18(+3.48%)
Oct 28, 2016	61.67	62.84	61.49	62.61	947,696	+1.09(+1.77%)
Oct 27, 2016	61.33	61.92	61.29	61.52	679,521	+0.36(+0.59%)
Oct 26, 2016	61.40	61.99	60.97	61.16	1,921,872	-0.56(-0.91%)
Oct 25, 2016	62.67	62.75	61.29	61.72	1,801,126	-1.59(-2.51%)
Oct 24, 2016	63.27	63.44	63.02	63.31	1,050,802	+0.24(+0.38%)
Oct 21, 2016	62.98	63.42	62.69	63.07	1,104,868	+0.19(+0.30%)
Oct 20, 2016	63.07	63.34	62.56	62.88	2,422,801	-0.49(-0.77%)
Oct 19, 2016	63.22	63.45	62.78	63.37	1,132,095	+0.34(+0.54%)
Oct 18, 2016	63.41	63.61	62.75	63.03	1,204,590	+0.46(+0.74%)
Oct 17, 2016	62.26	63.95	62.26	62.57	1,814,282	+0.34(+0.55%)
Oct 14, 2016	62.25	62.88	62.20	62.23	861,551	+0.05(+0.08%)
Oct 13, 2016	62.54	62.59	62.09	62.18	972,531	-0.62(-0.99%)
Oct 12, 2016	62.53	63.16	62.18	62.80	1,386,264	+0.40(+0.64%)
Oct 11, 2016	62.55	62.70	61.97	62.40	1,745,048	+0.04(+0.06%)
Oct 10, 2016	61.82	62.57	61.66	62.36	1,458,786	+0.73(+1.18%)
Oct 07, 2016	61.27	61.76	61.04	61.63	1,607,093	+0.68(+1.12%)
Oct 06, 2016	61.40	61.60	60.69	60.95	1,626,657	-0.61(-0.99%)
Oct 05, 2016	61.54	62.22	61.32	61.56	2,613,147	-0.16(-0.26%)
Oct 04, 2016	63.60	63.90	61.29	61.72	6,514,070	+0.36(+0.59%)

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.