Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.30	77.30	77.30	0	-0.78(-1.00%)
Dec 29, 2016	78.35	78.69	77.26	78.08	194,316	+0.08(+0.10%)
Dec 28, 2016	79.16	79.68	77.58	78.00	129,549	-1.04(-1.31%)
Dec 27, 2016	78.69	79.97	78.50	79.04	155,126	+0.37(+0.47%)
Dec 23, 2016		78.67	78.67	78.67	0	+0.74(+0.95%)
Dec 22, 2016	78.89	79.10	77.27	77.93	225,233	-1.13(-1.43%)
Dec 21, 2016	79.44	79.71	78.73	79.06	165,995	-0.50(-0.63%)
Dec 20, 2016	78.74	79.74	78.48	79.57	265,282	+1.22(+1.55%)
Dec 19, 2016	77.48	78.42	76.72	78.35	326,907	+1.09(+1.41%)
Dec 16, 2016	80.68	81.01	77.12	77.26	589,102	-3.23(-4.02%)
Dec 15, 2016	78.19	81.05	78.19	80.49	341,634	+1.78(+2.26%)
Dec 14, 2016	80.43	81.15	78.64	78.72	682,356	-1.98(-2.46%)
Dec 13, 2016	78.89	81.00	78.89	80.70	499,619	+2.22(+2.83%)
Dec 12, 2016	79.01	79.26	78.09	78.48	340,646	-0.48(-0.60%)
Dec 09, 2016	78.64	79.56	78.25	78.95	305,862	+0.29(+0.37%)
Dec 08, 2016	77.86	78.73	77.35	78.67	409,101	+0.80(+1.03%)
Dec 07, 2016	78.16	79.01	77.73	77.87	563,478	-0.28(-0.36%)
Dec 06, 2016	77.81	78.38	76.81	78.15	708,452	+0.22(+0.28%)
Dec 05, 2016	77.71	78.61	77.13	77.92	493,745	+0.76(+0.98%)
Dec 02, 2016	75.31	78.03	75.31	77.17	443,562	+2.20(+2.94%)
Dec 01, 2016	75.84	77.25	74.72	74.96	397,566	-0.66(-0.88%)
Nov 30, 2016	75.71	76.52	74.95	75.63	531,266	+0.04(+0.06%)
Nov 29, 2016	75.13	76.93	75.11	75.58	672,679	+0.94(+1.25%)
Nov 28, 2016	77.90	77.90	74.62	74.65	853,058	-2.86(-3.69%)
Nov 25, 2016	77.74	77.85	76.76	77.51	182,146	+0.05(+0.07%)
Nov 23, 2016		77.46	77.46	77.46	0	-1.62(-2.04%)
Nov 22, 2016	79.50	80.09	77.69	79.07	290,951	+0.44(+0.56%)
Nov 21, 2016	78.87	79.70	78.59	78.63	483,581	+0.20(+0.26%)
Nov 18, 2016	77.58	78.54	76.81	78.43	322,745	+1.00(+1.29%)
Nov 17, 2016	77.46	78.26	76.09	77.43	359,200	+0.42(+0.55%)
Nov 16, 2016	76.64	77.64	75.13	77.01	801,408	+1.70(+2.26%)
Nov 15, 2016	74.77	76.65	74.47	75.31	613,242	+0.84(+1.13%)
Nov 14, 2016	72.05	74.69	72.02	74.47	789,326	+2.34(+3.25%)
Nov 11, 2016	76.41	77.34	70.52	72.13	1,155,276	-5.01(-6.49%)
Nov 10, 2016	79.76	82.09	76.68	77.14	1,584,558	-1.71(-2.17%)
Nov 09, 2016	77.85	81.05	77.01	78.84	1,359,701	+1.36(+1.76%)
Nov 08, 2016	76.57	77.80	75.05	77.48	806,663	+0.93(+1.22%)
Nov 07, 2016	76.60	78.12	76.08	76.55	475,034	+1.31(+1.74%)
Nov 04, 2016	75.26	77.72	74.65	75.24	513,415	-0.36(-0.48%)
Nov 03, 2016	77.10	77.99	75.54	75.60	429,012	-1.07(-1.40%)
Nov 02, 2016	76.11	77.32	75.62	76.68	452,983	+0.49(+0.64%)
Nov 01, 2016	78.13	78.92	75.97	76.19	648,015	-1.86(-2.39%)
Oct 31, 2016	78.84	79.15	77.27	78.05	519,602	-0.28(-0.36%)
Oct 28, 2016	77.98	78.66	76.86	78.33	468,276	+0.18(+0.23%)
Oct 27, 2016	76.26	78.33	76.09	78.15	625,133	+1.90(+2.49%)
Oct 26, 2016	77.85	78.03	75.97	76.26	822,693	-2.56(-3.24%)
Oct 25, 2016	79.02	80.39	78.70	78.81	532,781	-0.40(-0.50%)
Oct 24, 2016	79.94	80.32	78.51	79.21	444,137	-0.33(-0.41%)
Oct 21, 2016	78.63	80.16	77.86	79.54	371,656	+0.41(+0.51%)
Oct 20, 2016	77.67	79.50	77.26	79.13	427,928	+0.88(+1.12%)
Oct 19, 2016	77.86	78.51	77.59	78.25	513,836	+0.39(+0.50%)
Oct 18, 2016	77.85	78.21	76.90	77.86	458,279	+1.12(+1.46%)
Oct 17, 2016	76.06	77.74	75.97	76.75	702,938	+0.51(+0.67%)
Oct 14, 2016	75.54	76.79	74.94	76.24	628,556	+1.19(+1.59%)
Oct 13, 2016	72.79	75.23	72.31	75.05	576,632	+1.82(+2.48%)
Oct 12, 2016	72.12	73.76	72.01	73.23	472,461	+1.23(+1.70%)
Oct 11, 2016	73.75	74.25	71.50	72.00	344,382	-1.54(-2.09%)
Oct 10, 2016	72.84	74.85	72.19	73.54	409,363	+2.12(+2.97%)
Oct 07, 2016	71.40	72.01	70.53	71.41	426,527	-0.20(-0.28%)
Oct 06, 2016	72.12	72.72	70.51	71.62	422,421	-1.14(-1.57%)
Oct 05, 2016	71.09	73.39	71.09	72.76	520,877	+1.50(+2.10%)
Oct 04, 2016	74.04	74.20	70.46	71.26	1,778,198	-2.36(-3.21%)

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.