Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.69	75.69	75.69	0	+0.11(+0.15%)
Dec 29, 2016	76.71	76.83	75.44	75.58	2,423,535	-0.94(-1.22%)
Dec 28, 2016	78.07	78.07	76.21	76.51	2,572,445	-1.36(-1.75%)
Dec 27, 2016	78.28	78.28	77.78	77.87	2,335,267	+0.07(+0.09%)
Dec 23, 2016		77.80	77.80	77.80	0	+0.43(+0.55%)
Dec 22, 2016	78.02	78.11	76.89	77.38	3,020,786	-1.08(-1.38%)
Dec 21, 2016	78.77	78.87	78.20	78.46	2,836,124	-0.16(-0.20%)
Dec 20, 2016	78.52	78.81	78.08	78.62	2,381,865	+0.50(+0.64%)
Dec 19, 2016	78.05	78.25	77.32	78.12	3,755,367	+0.32(+0.41%)
Dec 16, 2016	78.66	78.66	77.26	77.80	10,800,553	-0.60(-0.76%)
Dec 15, 2016	77.71	79.51	77.25	78.39	4,133,581	+1.22(+1.59%)
Dec 14, 2016	77.04	78.19	76.42	77.17	4,145,746	-0.43(-0.56%)
Dec 13, 2016	77.86	78.15	76.62	77.61	3,314,317	+0.03(+0.03%)
Dec 12, 2016	78.21	79.02	77.32	77.58	3,904,941	-0.89(-1.14%)
Dec 09, 2016	78.61	78.63	77.52	78.47	3,951,371	-0.14(-0.18%)
Dec 08, 2016	78.01	79.28	77.28	78.61	3,666,271	+0.89(+1.15%)
Dec 07, 2016	76.00	77.90	75.71	77.72	3,356,795	+1.51(+1.98%)
Dec 06, 2016	75.48	76.24	74.35	76.21	3,927,561	+0.98(+1.30%)
Dec 05, 2016	75.03	75.78	74.95	75.23	4,906,965	+0.62(+0.83%)
Dec 02, 2016	75.02	75.15	73.90	74.61	5,863,243	-0.53(-0.70%)
Dec 01, 2016	73.27	75.28	73.02	75.14	6,082,278	+2.23(+3.06%)
Nov 30, 2016	72.70	73.34	72.29	72.91	4,380,845	+1.25(+1.74%)
Nov 29, 2016	72.37	72.49	71.53	71.66	2,585,042	-0.56(-0.77%)
Nov 28, 2016	72.80	73.35	72.09	72.22	3,893,459	-1.15(-1.57%)
Nov 25, 2016	73.10	73.57	72.82	73.37	1,824,222	-0.04(-0.06%)
Nov 23, 2016		73.41	73.41	73.41	0	+1.76(+2.46%)
Nov 22, 2016	72.36	72.77	71.51	71.65	4,384,138	-0.54(-0.75%)
Nov 21, 2016	71.78	72.31	71.20	72.19	3,591,688	+1.04(+1.46%)
Nov 18, 2016	70.61	71.48	70.33	71.15	2,658,482	+0.39(+0.55%)
Nov 17, 2016	69.62	70.76	68.82	70.76	3,542,056	+1.16(+1.67%)
Nov 16, 2016	69.73	70.27	68.92	69.60	4,276,993	-1.67(-2.35%)
Nov 15, 2016	71.38	71.74	69.29	71.27	7,194,076	-1.40(-1.92%)
Nov 14, 2016	70.26	72.72	70.23	72.67	6,347,101	+2.40(+3.42%)
Nov 11, 2016	68.32	70.49	68.30	70.27	5,319,190	+1.53(+2.22%)
Nov 10, 2016	66.52	69.14	66.52	68.74	8,421,203	+2.54(+3.84%)
Nov 09, 2016	63.90	66.51	63.55	66.20	15,280,312	+3.35(+5.33%)
Nov 08, 2016	63.75	63.75	62.38	62.85	7,670,149	-1.73(-2.67%)
Nov 07, 2016	64.09	64.71	64.09	64.57	4,782,553	+1.50(+2.38%)
Nov 04, 2016	62.47	63.58	62.05	63.07	4,226,492	+0.67(+1.08%)
Nov 03, 2016	62.81	63.21	62.25	62.40	6,552,114	-0.25(-0.40%)
Nov 02, 2016	63.05	63.28	62.29	62.65	4,673,325	-0.53(-0.85%)
Nov 01, 2016	64.22	64.29	62.49	63.18	4,598,114	-0.70(-1.09%)
Oct 31, 2016	64.82	64.83	63.71	63.88	4,021,086	-0.51(-0.79%)
Oct 28, 2016	64.59	64.79	63.81	64.39	4,381,518	-0.15(-0.23%)
Oct 27, 2016	65.32	65.45	64.11	64.54	3,121,532	-0.54(-0.84%)
Oct 26, 2016	63.40	65.71	62.94	65.08	5,484,685	+0.03(+0.05%)
Oct 25, 2016	64.96	65.38	64.72	65.05	5,090,113	-0.01(-0.01%)
Oct 24, 2016	65.07	65.34	64.91	65.06	3,601,672	+0.44(+0.68%)
Oct 21, 2016	63.69	64.80	63.59	64.62	4,575,048	+0.33(+0.51%)
Oct 20, 2016	63.64	64.92	63.30	64.29	5,218,718	+0.77(+1.21%)
Oct 19, 2016	62.21	63.63	62.17	63.52	3,879,789	+1.41(+2.26%)
Oct 18, 2016	62.68	62.75	61.83	62.11	3,617,187	+0.18(+0.29%)
Oct 17, 2016	62.05	62.43	61.90	61.93	4,519,969	+0.22(+0.35%)
Oct 14, 2016	61.87	62.30	61.46	61.72	3,329,286	+0.40(+0.65%)
Oct 13, 2016	61.55	61.86	60.83	61.32	5,591,439	-0.85(-1.37%)
Oct 12, 2016	61.95	62.49	61.90	62.17	2,586,882	-0.09(-0.14%)
Oct 11, 2016	63.20	63.37	61.99	62.26	2,613,233	-1.01(-1.60%)
Oct 10, 2016	63.50	63.75	63.19	63.27	2,040,001	+0.24(+0.38%)
Oct 07, 2016	63.11	63.60	62.72	63.03	3,123,605	+0.01(+0.01%)
Oct 06, 2016	63.53	63.63	62.46	63.02	3,781,120	-0.57(-0.90%)
Oct 05, 2016	62.99	63.91	62.99	63.59	3,623,194	+0.81(+1.29%)
Oct 04, 2016	62.52	63.18	62.35	62.78	4,750,038	+0.54(+0.87%)

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.