Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.60	78.60	78.60	0	+0.03(+0.03%)
Dec 29, 2016	78.55	79.01	78.24	78.58	653,347	+0.09(+0.12%)
Dec 28, 2016	79.00	79.12	78.37	78.48	397,721	-0.64(-0.81%)
Dec 27, 2016	79.22	79.62	78.87	79.12	397,447	+0.09(+0.11%)
Dec 23, 2016		79.04	79.04	79.04	0	+0.51(+0.65%)
Dec 22, 2016	78.90	79.08	78.05	78.53	1,433,209	-0.20(-0.25%)
Dec 21, 2016	78.92	79.25	78.48	78.72	1,040,932	-0.48(-0.60%)
Dec 20, 2016	79.31	80.03	79.03	79.20	982,509	+0.19(+0.24%)
Dec 19, 2016	78.63	79.37	78.45	79.01	1,160,052	+0.06(+0.08%)
Dec 16, 2016	78.93	79.54	78.45	78.95	1,931,988	+0.28(+0.36%)
Dec 15, 2016	77.58	78.76	77.40	78.67	1,159,728	+0.80(+1.02%)
Dec 14, 2016	78.56	78.74	77.57	77.88	1,167,411	-0.77(-0.98%)
Dec 13, 2016	78.40	79.18	78.30	78.65	1,318,936	+0.21(+0.26%)
Dec 12, 2016	78.29	78.99	77.91	78.44	1,527,975	+0.49(+0.63%)
Dec 09, 2016	76.61	78.03	76.51	77.95	1,019,958	+1.25(+1.63%)
Dec 08, 2016	76.03	76.94	76.03	76.70	1,079,478	+0.83(+1.09%)
Dec 07, 2016	75.81	76.23	75.12	75.87	962,102	+0.03(+0.05%)
Dec 06, 2016	75.55	76.11	75.22	75.84	735,698	+0.30(+0.40%)
Dec 05, 2016	75.30	75.69	74.90	75.54	880,702	+0.27(+0.36%)
Dec 02, 2016	74.70	75.98	74.70	75.27	1,209,006	+0.47(+0.63%)
Dec 01, 2016	74.75	75.25	74.32	74.80	1,140,877	-0.01(-0.01%)
Nov 30, 2016	75.75	76.26	74.78	74.81	1,662,677	-1.10(-1.45%)
Nov 29, 2016	75.70	76.23	75.46	75.91	987,274	+0.44(+0.59%)
Nov 28, 2016	75.33	75.68	75.07	75.46	1,357,059	-0.08(-0.10%)
Nov 25, 2016	75.21	75.56	75.09	75.54	621,118	+0.43(+0.57%)
Nov 23, 2016		75.11	75.11	75.11	0	+1.01(+1.36%)
Nov 22, 2016	74.66	74.92	73.92	74.10	1,619,969	-0.56(-0.74%)
Nov 21, 2016	73.27	74.82	73.15	74.66	1,873,144	+1.50(+2.05%)
Nov 18, 2016	73.28	73.59	72.91	73.16	2,974,344	-0.21(-0.29%)
Nov 17, 2016	72.48	73.46	72.34	73.38	1,562,348	+0.94(+1.30%)
Nov 16, 2016	72.74	73.19	72.25	72.44	1,305,812	-0.44(-0.60%)
Nov 15, 2016	72.74	73.17	72.50	72.87	2,106,180	+0.09(+0.12%)
Nov 14, 2016	71.20	73.23	71.02	72.79	4,238,474	+3.11(+4.47%)
Nov 11, 2016	69.60	70.14	69.13	69.67	1,804,586	-0.04(-0.06%)
Nov 10, 2016	69.26	69.95	68.87	69.72	2,191,720	+0.93(+1.36%)
Nov 09, 2016	70.39	70.99	67.81	68.78	2,834,985	-2.65(-3.71%)
Nov 08, 2016	70.48	71.62	70.15	71.44	1,133,746	+0.90(+1.27%)
Nov 07, 2016	70.31	70.73	69.94	70.54	1,304,297	+1.07(+1.54%)
Nov 04, 2016	69.56	69.86	69.23	69.47	1,507,416	-0.07(-0.10%)
Nov 03, 2016	69.47	70.20	69.37	69.54	1,546,995	+0.27(+0.40%)
Nov 02, 2016	68.93	70.27	68.93	69.26	1,209,145	+0.38(+0.56%)
Nov 01, 2016	69.84	69.84	68.12	68.88	1,338,274	-0.78(-1.12%)
Oct 31, 2016	69.06	69.71	68.90	69.66	1,538,061	+0.86(+1.24%)
Oct 28, 2016	68.13	69.26	67.67	68.80	1,226,000	+0.44(+0.64%)
Oct 27, 2016	68.83	69.00	68.12	68.36	1,523,580	-0.19(-0.27%)
Oct 26, 2016	70.70	70.99	68.21	68.55	2,425,306	-2.58(-3.63%)
Oct 25, 2016	71.68	71.76	70.61	71.14	1,246,792	-0.43(-0.60%)
Oct 24, 2016	72.19	72.19	71.46	71.56	869,932	-0.02(-0.02%)
Oct 21, 2016	72.05	72.08	71.41	71.58	773,673	-0.75(-1.04%)
Oct 20, 2016	70.70	72.57	70.38	72.33	2,086,516	+1.36(+1.92%)
Oct 19, 2016	71.62	71.85	70.73	70.97	1,746,999	-0.62(-0.86%)
Oct 18, 2016	71.67	72.19	71.57	71.59	1,204,017	+0.56(+0.79%)
Oct 17, 2016	71.09	71.52	70.97	71.03	748,102	-0.11(-0.16%)
Oct 14, 2016	71.58	71.79	71.14	71.14	679,796	-0.13(-0.18%)
Oct 13, 2016	70.73	71.63	70.38	71.26	1,064,494	+0.08(+0.11%)
Oct 12, 2016	71.38	71.59	70.93	71.19	1,108,475	-0.07(-0.10%)
Oct 11, 2016	72.21	72.42	71.20	71.26	1,153,038	-1.30(-1.79%)
Oct 10, 2016	72.70	73.01	72.49	72.56	732,812	+0.08(+0.11%)
Oct 07, 2016	72.23	72.70	71.79	72.48	992,004	+0.44(+0.61%)
Oct 06, 2016	71.67	72.06	71.40	72.04	679,121	+0.15(+0.21%)
Oct 05, 2016	71.66	72.34	71.56	71.89	782,739	+0.31(+0.43%)
Oct 04, 2016	71.96	72.30	71.08	71.58	796,547	-0.33(-0.45%)

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.