Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	88.10	88.21	87.73	88.05	2,401,603	-0.07(-0.08%)
Feb 27, 2017	88.32	88.50	87.92	88.12	1,384,959	-0.26(-0.29%)
Feb 24, 2017	87.20	88.39	86.92	88.38	2,068,087	+1.17(+1.34%)
Feb 23, 2017	86.48	87.33	86.22	87.21	1,700,700	+1.05(+1.21%)
Feb 22, 2017	85.02	86.39	85.02	86.16	1,955,138	+1.03(+1.21%)
Feb 21, 2017	85.28	85.45	84.73	85.13	2,446,766	-0.39(-0.46%)
Feb 17, 2017		85.53	85.53	85.53	0	-0.17(-0.20%)
Feb 16, 2017	85.45	85.70	85.11	85.70	1,532,282	+0.20(+0.23%)
Feb 15, 2017	84.85	85.51	84.55	85.50	1,841,136	+0.18(+0.21%)
Feb 14, 2017	84.45	85.46	84.36	85.32	1,882,210	+0.74(+0.87%)
Feb 13, 2017	84.14	84.60	84.14	84.59	1,749,062	+0.65(+0.78%)
Feb 10, 2017	83.83	84.34	83.62	83.93	1,415,669	+0.15(+0.17%)
Feb 09, 2017	83.03	84.08	82.64	83.79	3,940,168	+0.92(+1.11%)
Feb 08, 2017	82.53	83.28	82.41	82.87	1,512,723	+0.25(+0.30%)
Feb 07, 2017	82.80	83.11	82.29	82.62	1,773,065	-0.15(-0.19%)
Feb 06, 2017	82.95	83.29	82.43	82.77	2,063,595	-0.34(-0.41%)
Feb 03, 2017	83.41	83.57	82.81	83.12	3,422,456	+0.47(+0.57%)
Feb 02, 2017	81.71	83.39	81.54	82.65	4,633,253	+0.92(+1.12%)
Feb 01, 2017	82.40	83.50	80.75	81.73	9,339,595	-4.93(-5.68%)
Jan 31, 2017	87.34	87.63	86.46	86.65	3,042,102	-0.84(-0.96%)
Jan 30, 2017	87.14	87.53	86.58	87.49	1,921,000	+0.22(+0.26%)
Jan 27, 2017	87.04	87.65	86.84	87.27	2,103,005	-0.28(-0.32%)
Jan 26, 2017	87.87	88.09	87.52	87.55	2,470,404	-0.57(-0.64%)
Jan 25, 2017	88.77	88.94	87.85	88.12	2,306,932	-0.46(-0.52%)
Jan 24, 2017	87.73	88.68	87.64	88.58	1,967,181	+0.89(+1.02%)
Jan 23, 2017	88.21	88.46	87.40	87.69	1,732,720	-0.89(-1.01%)
Jan 20, 2017	88.38	89.01	88.21	88.58	1,926,732	+0.23(+0.26%)
Jan 19, 2017	88.20	88.61	88.12	88.35	1,784,298	+0.05(+0.06%)
Jan 18, 2017	88.80	88.80	88.15	88.30	1,731,744	-0.14(-0.16%)
Jan 17, 2017	88.65	88.84	88.28	88.44	1,488,273	-0.60(-0.67%)
Jan 13, 2017		89.04	89.04	89.04	0	-0.03(-0.03%)
Jan 12, 2017	88.36	89.17	87.73	89.06	1,802,564	+0.51(+0.58%)
Jan 11, 2017	87.75	88.88	87.75	88.55	2,078,981	+0.86(+0.98%)
Jan 10, 2017	87.73	88.41	87.55	87.69	1,910,589	-0.23(-0.26%)
Jan 09, 2017	88.33	88.58	87.92	87.92	1,607,476	-0.55(-0.62%)
Jan 06, 2017	88.58	88.61	87.75	88.47	2,350,244	+0.06(+0.07%)
Jan 05, 2017	88.77	89.14	87.86	88.41	2,581,897	-0.53(-0.60%)
Jan 04, 2017	88.73	89.22	88.59	88.94	2,911,833	+0.14(+0.15%)
Jan 03, 2017	87.85	88.88	87.79	88.81	2,595,984	+0.62(+0.70%)
Dec 30, 2016		88.19	88.19	88.19	0	-0.57(-0.65%)
Dec 29, 2016	88.61	89.11	88.38	88.76	1,473,704	+0.34(+0.39%)
Dec 28, 2016	88.83	89.13	88.39	88.42	1,817,034	-0.22(-0.25%)
Dec 27, 2016	88.26	89.05	88.19	88.64	1,083,822	+0.33(+0.37%)
Dec 23, 2016		88.32	88.32	88.32	0	+0.28(+0.32%)
Dec 22, 2016	88.07	88.21	87.43	88.03	1,827,674	+0.11(+0.13%)
Dec 21, 2016	87.74	88.21	87.25	87.92	2,380,861	+0.12(+0.14%)
Dec 20, 2016	87.30	88.08	87.00	87.80	2,792,450	+1.06(+1.23%)
Dec 19, 2016	86.42	87.18	86.30	86.74	2,323,012	+0.21(+0.24%)
Dec 16, 2016	86.08	87.16	85.24	86.53	6,622,788	+1.79(+2.12%)
Dec 15, 2016	83.93	85.06	83.67	84.74	2,002,193	+0.92(+1.10%)
Dec 14, 2016	84.43	84.82	83.68	83.82	2,210,775	-0.61(-0.72%)
Dec 13, 2016	84.64	85.16	84.12	84.43	2,402,389	+0.29(+0.35%)
Dec 12, 2016	84.20	84.56	83.95	84.14	2,062,771	-0.14(-0.16%)
Dec 09, 2016	84.15	84.35	83.72	84.28	3,905,020	+0.03(+0.03%)
Dec 08, 2016	83.68	84.40	83.54	84.25	2,419,107	+0.53(+0.64%)
Dec 07, 2016	81.80	83.85	81.80	83.72	2,616,746	+1.84(+2.24%)
Dec 06, 2016	82.01	82.27	81.16	81.88	2,131,156	-0.04(-0.05%)
Dec 05, 2016	81.76	82.07	81.41	81.93	2,914,224	+0.69(+0.85%)
Dec 02, 2016	81.42	81.97	81.02	81.23	2,006,236	-0.45(-0.55%)
Dec 01, 2016	81.87	82.05	81.20	81.69	2,411,587	-0.21(-0.26%)
Nov 30, 2016	82.85	83.20	81.91	81.90	3,297,384	-0.87(-1.05%)
Nov 29, 2016	82.49	83.04	82.25	82.77	1,865,233	+0.40(+0.49%)
Nov 28, 2016	82.42	82.68	81.88	82.37	2,272,452	-0.30(-0.36%)
Nov 25, 2016	82.46	82.86	82.31	82.67	849,762	+0.23(+0.28%)
Nov 23, 2016		82.44	82.44	82.44	0	+0.22(+0.27%)
Nov 22, 2016	81.58	82.39	81.32	82.22	2,853,024	+0.68(+0.84%)
Nov 21, 2016	80.58	81.56	80.50	81.53	2,640,247	+1.02(+1.27%)
Nov 18, 2016	80.44	80.69	80.13	80.51	1,918,720	+0.01(+0.01%)
Nov 17, 2016	79.45	80.54	79.40	80.50	2,382,101	+0.95(+1.19%)
Nov 16, 2016	78.76	79.62	78.13	79.55	2,300,291	+0.79(+1.01%)
Nov 15, 2016	78.58	79.00	78.37	78.76	2,384,868	+0.38(+0.49%)
Nov 14, 2016	77.96	78.78	77.53	78.38	3,471,960	+0.69(+0.89%)
Nov 11, 2016	77.57	78.42	77.15	77.69	2,459,747	-0.26(-0.34%)
Nov 10, 2016	77.99	78.38	77.14	77.95	2,996,007	+0.42(+0.54%)
Nov 09, 2016	74.97	77.79	74.70	77.53	3,354,792	-0.21(-0.27%)
Nov 08, 2016	77.40	78.13	77.23	77.75	1,955,922	+0.47(+0.61%)
Nov 07, 2016	77.06	77.50	76.71	77.28	2,631,819	+1.30(+1.71%)
Nov 04, 2016	75.08	76.55	75.08	75.98	2,454,038	-0.21(-0.28%)
Nov 03, 2016	76.74	76.76	75.84	76.19	2,948,051	-0.55(-0.72%)
Nov 02, 2016	75.14	77.52	75.14	76.75	6,280,788	+2.61(+3.52%)
Nov 01, 2016	74.46	74.63	73.81	74.14	3,594,174	-0.12(-0.16%)
Oct 31, 2016	74.69	74.81	74.19	74.26	2,917,631	-0.09(-0.11%)
Oct 28, 2016	73.98	74.76	73.86	74.34	2,496,439	+0.43(+0.58%)
Oct 27, 2016	74.51	74.57	73.89	73.92	2,079,509	-0.45(-0.61%)
Oct 26, 2016	74.43	74.84	74.22	74.37	1,561,060	-0.26(-0.35%)
Oct 25, 2016	74.68	74.85	74.38	74.63	1,523,165	-0.14(-0.19%)
Oct 24, 2016	74.50	74.90	74.37	74.78	1,202,309	+0.81(+1.10%)
Oct 21, 2016	73.77	74.05	72.91	73.97	1,498,009	-0.10(-0.14%)
Oct 20, 2016	74.38	74.68	73.77	74.07	1,665,264	-0.50(-0.67%)
Oct 19, 2016	74.70	74.83	74.50	74.57	1,062,623	+0.04(+0.06%)
Oct 18, 2016	75.16	75.37	74.48	74.53	1,300,854	+0.12(+0.16%)
Oct 17, 2016	74.70	74.80	74.19	74.41	1,448,245	-0.27(-0.37%)
Oct 14, 2016	74.48	75.10	74.13	74.68	1,619,613	+0.57(+0.77%)
Oct 13, 2016	73.72	74.37	73.31	74.11	1,602,954	+0.02(+0.02%)
Oct 12, 2016	73.59	74.32	73.41	74.10	1,335,348	+0.67(+0.91%)
Oct 11, 2016	74.78	74.78	73.11	73.43	2,301,990	-1.43(-1.91%)
Oct 10, 2016	74.84	75.26	74.74	74.86	1,197,385	+0.34(+0.46%)
Oct 07, 2016	74.88	74.88	74.09	74.52	1,852,562	-0.16(-0.22%)
Oct 06, 2016	74.42	74.80	74.02	74.68	1,572,277	-0.02(-0.02%)
Oct 05, 2016	74.75	74.87	74.27	74.70	1,542,263	+0.35(+0.47%)
Oct 04, 2016	74.91	75.05	74.16	74.35	1,793,524	-0.39(-0.52%)
Oct 03, 2016	75.20	75.20	74.68	74.74	1,599,222	-0.49(-0.65%)
Sep 30, 2016	74.54	75.48	74.35	75.23	3,150,362	+0.84(+1.14%)
Sep 29, 2016	74.56	75.20	74.37	74.39	1,909,882	-0.20(-0.27%)
Sep 28, 2016	75.99	75.99	74.30	74.59	2,455,612	-1.28(-1.69%)
Sep 27, 2016	75.30	75.97	75.14	75.87	1,488,305	+0.65(+0.86%)
Sep 26, 2016	74.98	75.44	74.94	75.22	1,292,681	-0.24(-0.32%)
Sep 23, 2016	75.61	76.12	75.44	75.46	1,678,852	-0.84(-1.11%)
Sep 22, 2016	76.36	76.60	76.06	76.30	1,902,267	+0.49(+0.65%)
Sep 21, 2016	74.91	75.89	74.81	75.81	2,106,798	+0.93(+1.24%)
Sep 20, 2016	74.31	75.14	74.31	74.88	2,038,506	+1.05(+1.42%)
Sep 19, 2016	74.28	74.55	73.74	73.83	1,982,416	-0.16(-0.22%)
Sep 16, 2016	74.33	74.36	73.53	73.99	3,086,308	-0.62(-0.83%)
Sep 15, 2016	73.76	74.88	73.55	74.62	1,702,444	+0.67(+0.91%)
Sep 14, 2016	74.09	74.41	73.74	73.94	1,375,508	+0.00(+0.00%)
Sep 13, 2016	74.48	74.88	73.66	73.94	2,274,340	-1.24(-1.65%)
Sep 12, 2016	73.75	75.26	73.63	75.18	2,220,152	+1.34(+1.81%)
Sep 09, 2016	75.55	75.90	73.82	73.84	2,361,011	-2.47(-3.24%)
Sep 08, 2016	76.52	76.82	76.19	76.31	1,455,888	-0.42(-0.54%)
Sep 07, 2016	76.08	76.76	76.04	76.73	1,440,628	+0.54(+0.71%)
Sep 06, 2016	76.07	76.43	75.84	76.19	2,038,866	-0.45(-0.59%)
Sep 02, 2016	77.06	76.64	76.64	76.64	2,048,681	-0.20(-0.26%)
Sep 01, 2016	76.33	76.85	76.02	76.85	2,094,114	+0.70(+0.91%)
Aug 31, 2016	76.04	76.33	75.81	76.15	1,533,997	+0.02(+0.02%)
Aug 30, 2016	76.15	76.36	75.89	76.13	1,559,614	+0.17(+0.22%)
Aug 29, 2016	76.18	76.57	75.88	75.96	1,307,638	-0.17(-0.22%)
Aug 26, 2016	76.28	76.82	75.74	76.13	1,610,814	+0.02(+0.02%)
Aug 25, 2016	76.07	76.30	75.72	76.12	1,237,159	+0.08(+0.10%)
Aug 24, 2016	76.15	76.24	75.92	76.04	1,322,915	-0.25(-0.33%)
Aug 23, 2016	76.38	76.47	76.13	76.30	1,393,856	+0.06(+0.08%)
Aug 22, 2016	76.16	76.33	75.92	76.24	1,309,627	+0.05(+0.07%)
Aug 19, 2016	75.91	76.29	75.55	76.18	1,694,293	+0.02(+0.02%)
Aug 18, 2016	75.95	76.23	75.79	76.17	1,209,273	+0.42(+0.56%)
Aug 17, 2016	76.14	76.19	75.29	75.74	2,091,584	-0.20(-0.26%)
Aug 16, 2016	76.35	76.52	75.93	75.94	1,108,531	-0.67(-0.87%)
Aug 15, 2016	76.72	76.87	76.45	76.61	1,084,189	+0.19(+0.24%)
Aug 12, 2016	76.34	76.65	76.32	76.42	1,096,429	-0.23(-0.30%)
Aug 11, 2016	76.39	76.86	76.32	76.65	1,622,651	+0.31(+0.40%)
Aug 10, 2016	76.25	76.41	75.90	76.35	1,299,694	+0.06(+0.08%)
Aug 09, 2016	75.84	76.60	75.84	76.29	1,571,625	+0.45(+0.59%)
Aug 08, 2016	75.96	76.21	75.62	75.84	2,159,430	-0.20(-0.26%)
Aug 05, 2016	75.46	76.07	75.07	76.03	2,310,709	+1.07(+1.43%)
Aug 04, 2016	74.71	75.18	74.64	74.96	1,750,240	+0.19(+0.25%)
Aug 03, 2016	74.82	74.87	74.23	74.78	2,653,164	+0.19(+0.25%)
Aug 02, 2016	75.21	75.41	74.50	74.59	2,812,171	-0.59(-0.79%)
Aug 01, 2016	74.67	76.07	74.49	75.18	3,955,288	-0.24(-0.31%)
Jul 29, 2016	77.48	77.48	75.40	75.42	4,599,150	-2.36(-3.03%)
Jul 28, 2016	78.86	78.86	77.47	77.78	4,257,017	-2.71(-3.37%)
Jul 27, 2016	81.11	81.17	80.34	80.49	2,418,234	-0.67(-0.83%)
Jul 26, 2016	81.03	81.40	80.62	81.16	1,665,797	+0.36(+0.45%)
Jul 25, 2016	80.69	80.86	80.44	80.80	1,471,699	-0.13(-0.16%)
Jul 22, 2016	80.98	81.14	80.34	80.92	1,440,449	+0.47(+0.59%)
Jul 21, 2016	80.64	80.91	80.03	80.45	1,488,829	-0.43(-0.53%)
Jul 20, 2016	81.03	81.09	80.58	80.88	1,285,671	+0.31(+0.39%)
Jul 19, 2016	80.42	80.59	80.26	80.57	1,091,555	+0.08(+0.09%)
Jul 18, 2016	80.80	80.87	80.39	80.49	1,037,539	-0.11(-0.14%)
Jul 15, 2016	81.15	81.20	80.49	80.60	1,599,265	-0.13(-0.16%)
Jul 14, 2016	81.19	81.21	80.56	80.73	1,569,591	+0.06(+0.07%)
Jul 13, 2016	80.80	80.88	80.27	80.67	1,610,398	+0.28(+0.35%)
Jul 12, 2016	81.04	81.17	80.34	80.39	2,671,868	-0.28(-0.35%)
Jul 11, 2016	80.55	81.09	80.42	80.67	2,149,449	+0.57(+0.71%)
Jul 08, 2016	79.81	80.20	79.28	80.10	2,533,480	+0.82(+1.04%)
Jul 07, 2016	79.00	79.43	78.75	79.28	2,046,049	+0.16(+0.20%)
Jul 05, 2016	78.46	79.41	78.29	79.12	3,467,921	+0.47(+0.60%)
Jul 01, 2016	78.01	78.64	78.64	78.64	2,897,473	+0.75(+0.96%)
Jun 30, 2016	75.78	77.90	75.24	77.90	3,472,989	+2.32(+3.07%)
Jun 29, 2016	75.01	75.75	74.85	75.57	2,682,381	+1.03(+1.38%)
Jun 28, 2016	73.18	74.57	72.92	74.55	2,985,148	+1.92(+2.64%)
Jun 27, 2016	72.87	73.26	72.27	72.63	3,077,482	-0.90(-1.22%)
Jun 24, 2016	73.12	75.02	72.95	73.53	4,769,946	-2.73(-3.58%)
Jun 23, 2016	76.09	76.26	75.57	76.26	1,608,758	+0.95(+1.26%)
Jun 22, 2016	76.02	76.11	75.24	75.31	1,774,246	-0.44(-0.58%)
Jun 21, 2016	75.72	75.91	75.40	75.75	2,035,119	+0.25(+0.34%)
Jun 20, 2016	75.18	75.85	75.09	75.50	2,431,552	+1.21(+1.63%)
Jun 17, 2016	74.69	74.74	73.71	74.29	3,194,605	-0.36(-0.48%)
Jun 16, 2016	73.95	74.77	73.70	74.64	1,732,987	+0.36(+0.48%)
Jun 15, 2016	74.22	74.62	73.96	74.29	2,453,624	+0.10(+0.14%)
Jun 14, 2016	73.74	74.26	73.74	74.18	2,769,708	+0.28(+0.38%)
Jun 13, 2016	73.79	74.34	73.69	73.90	3,763,892	+0.06(+0.08%)
Jun 10, 2016	73.39	74.03	73.36	73.84	1,929,117	-0.46(-0.62%)
Jun 09, 2016	73.79	74.33	73.67	74.30	1,789,938	+0.35(+0.47%)
Jun 08, 2016	73.43	73.96	73.41	73.95	2,119,734	+0.75(+1.02%)
Jun 07, 2016	73.91	74.14	73.14	73.21	2,943,924	-0.69(-0.94%)
Jun 06, 2016	73.76	74.16	73.62	73.90	1,652,864	+0.30(+0.41%)
Jun 03, 2016	73.87	73.87	73.08	73.60	1,661,149	-0.64(-0.86%)
Jun 02, 2016	74.19	74.26	73.75	74.24	1,296,393	-0.03(-0.03%)
Jun 01, 2016	73.82	74.31	73.69	74.26	2,000,376	+0.24(+0.32%)
May 31, 2016	74.47	74.47	73.60	74.03	2,415,317	-0.17(-0.23%)
May 27, 2016	73.94	74.19	74.19	74.19	1,279,163	+0.29(+0.39%)
May 26, 2016	73.65	74.10	73.39	73.91	1,237,010	+0.15(+0.21%)
May 25, 2016	73.88	74.17	73.68	73.76	1,667,291	+0.05(+0.07%)
May 24, 2016	72.47	73.73	72.36	73.71	2,567,766	+1.86(+2.59%)
May 23, 2016	72.05	72.22	71.80	71.84	1,276,827	-0.19(-0.26%)
May 20, 2016	72.02	72.54	71.88	72.03	1,639,864	+0.28(+0.39%)
May 19, 2016	71.43	71.85	71.09	71.75	1,772,689	-0.39(-0.54%)
May 18, 2016	71.87	72.48	71.56	72.14	1,510,279	+0.21(+0.29%)
May 17, 2016	72.75	73.19	71.71	71.93	1,790,061	-1.14(-1.56%)
May 16, 2016	72.50	73.32	72.39	73.07	2,055,697	+0.79(+1.10%)
May 13, 2016	72.83	73.21	72.26	72.27	2,209,488	-0.66(-0.90%)
May 12, 2016	73.58	73.58	72.57	72.93	2,008,479	-0.11(-0.15%)
May 11, 2016	74.32	74.57	73.03	73.04	2,319,532	-1.54(-2.07%)
May 10, 2016	73.68	74.61	73.45	74.58	4,902,803	+1.13(+1.54%)
May 09, 2016	73.44	73.90	73.12	73.45	3,964,311	+0.26(+0.36%)
May 06, 2016	72.59	73.42	72.55	73.19	5,327,441	+0.34(+0.46%)
May 05, 2016	73.04	74.09	72.73	72.85	6,043,047	-1.63(-2.19%)
May 04, 2016	74.43	74.78	74.05	74.49	1,415,336	-0.35(-0.47%)
May 03, 2016	75.16	75.42	74.03	74.84	3,866,792	-0.52(-0.69%)
May 02, 2016	74.36	75.51	74.34	75.37	2,644,107	+0.83(+1.12%)
Apr 29, 2016	74.50	74.91	73.97	74.53	2,720,896	-0.56(-0.74%)
Apr 28, 2016	74.03	76.60	73.66	75.09	3,504,843	-0.86(-1.13%)
Apr 27, 2016	75.62	76.23	75.52	75.95	2,855,525	+0.28(+0.37%)
Apr 26, 2016	75.69	76.12	75.27	75.67	1,936,368	+0.18(+0.23%)
Apr 25, 2016	75.46	75.53	75.46	75.49	1,356,520	-0.06(-0.08%)
Apr 22, 2016	75.10	75.69	74.91	75.55	1,677,579	+0.25(+0.34%)
Apr 21, 2016	76.37	76.44	75.20	75.30	1,826,095	-0.65(-0.85%)
Apr 20, 2016	76.42	76.51	75.93	75.95	2,253,230	-0.52(-0.68%)
Apr 19, 2016	76.69	76.69	76.07	76.47	2,267,555	+0.03(+0.04%)
Apr 18, 2016	75.81	76.49	75.60	76.44	1,543,795	+0.46(+0.61%)
Apr 15, 2016	76.55	76.55	75.64	75.97	2,077,473	-0.09(-0.12%)
Apr 14, 2016	76.29	76.39	75.81	76.07	2,138,894	+0.02(+0.02%)
Apr 13, 2016	76.30	76.30	75.59	76.05	1,973,898	+0.11(+0.14%)
Apr 12, 2016	75.79	75.98	75.35	75.94	1,784,484	+0.34(+0.45%)
Apr 11, 2016	76.65	76.68	75.59	75.60	1,853,000	-0.52(-0.69%)
Apr 08, 2016	76.12	76.42	75.80	76.12	1,289,512	+0.45(+0.59%)
Apr 07, 2016	75.91	76.23	75.35	75.68	1,964,163	-0.88(-1.14%)
Apr 06, 2016	75.59	76.64	75.29	76.55	2,238,279	+0.92(+1.21%)
Apr 05, 2016	76.43	76.43	75.34	75.64	2,116,514	+0.03(+0.04%)
Apr 04, 2016	75.91	76.18	75.40	75.60	1,399,121	-0.46(-0.61%)
Apr 01, 2016	74.78	76.16	74.78	76.07	1,930,001	+0.46(+0.61%)
Mar 31, 2016	75.06	75.85	75.06	75.60	1,759,009	+0.47(+0.63%)
Mar 30, 2016	75.60	75.66	75.05	75.13	1,787,951	-0.24(-0.31%)
Mar 29, 2016	74.51	75.39	74.37	75.37	2,030,826	+0.95(+1.28%)
Mar 28, 2016	74.84	74.97	74.35	74.41	1,572,411	-0.38(-0.51%)
Mar 24, 2016	74.35	74.79	74.79	74.79	1,228,614	+0.19(+0.25%)
Mar 23, 2016	74.63	74.83	74.34	74.61	1,410,962	-0.09(-0.12%)
Mar 22, 2016	74.83	75.01	74.51	74.70	1,442,485	-0.31(-0.42%)
Mar 21, 2016	74.34	75.28	74.28	75.01	1,869,159	+0.31(+0.42%)
Mar 18, 2016	75.21	75.21	74.18	74.70	3,806,535	-0.17(-0.23%)
Mar 17, 2016	73.96	75.08	73.84	74.87	1,758,742	+0.99(+1.35%)
Mar 16, 2016	73.31	74.06	73.07	73.87	1,291,024	+0.29(+0.39%)
Mar 15, 2016	72.94	73.60	72.82	73.59	1,418,073	+0.04(+0.06%)
Mar 14, 2016	73.16	73.69	72.96	73.55	1,556,806	+0.00(+0.00%)
Mar 11, 2016	72.74	73.73	72.20	73.55	2,211,288	+1.74(+2.43%)
Mar 10, 2016	72.65	73.11	71.09	71.80	1,813,584	-0.44(-0.61%)
Mar 09, 2016	71.91	72.28	71.66	72.24	1,942,078	+0.64(+0.89%)
Mar 08, 2016	71.69	72.14	71.23	71.60	2,099,201	-0.50(-0.70%)
Mar 07, 2016	71.59	72.41	71.59	72.10	1,672,476	-0.08(-0.12%)
Mar 04, 2016	71.95	72.33	71.47	72.19	1,889,757	+0.45(+0.63%)
Mar 03, 2016	71.06	71.79	71.06	71.73	2,030,428	+0.00(+0.00%)
Mar 02, 2016	72.33	72.33	71.20	71.73	2,458,881	-0.94(-1.29%)

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.

Automatic Data Processing (NQ: ADP )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Automatic Data Processing (NQ: ADP )

Historical Prices

Sections

Services

Poteau Daily News