Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	67.42	67.50	66.11	66.64	2,518,367	-0.59(-0.88%)
Nov 29, 2016	65.71	67.33	65.42	67.23	2,233,316	+1.02(+1.53%)
Nov 28, 2016	66.96	67.09	66.04	66.22	2,271,802	-0.89(-1.33%)
Nov 25, 2016	66.97	67.13	66.36	67.11	837,833	+0.37(+0.55%)
Nov 23, 2016		66.74	66.74	66.74	0	+0.86(+1.30%)
Nov 22, 2016	68.62	68.95	65.75	65.89	5,249,333	-2.68(-3.91%)
Nov 21, 2016	68.21	69.20	67.82	68.57	3,375,587	+0.52(+0.76%)
Nov 18, 2016	70.20	70.48	67.99	68.05	4,589,342	-2.13(-3.04%)
Nov 17, 2016	69.04	70.49	68.92	70.19	3,705,524	+1.05(+1.52%)
Nov 16, 2016	69.68	69.80	68.57	69.13	2,896,829	-0.43(-0.62%)
Nov 15, 2016	68.73	69.56	67.70	69.56	4,673,305	+1.94(+2.86%)
Nov 14, 2016	65.41	68.33	65.41	67.63	6,363,058	+2.22(+3.39%)
Nov 11, 2016	67.01	67.24	63.94	65.41	9,458,479	-2.33(-3.44%)
Nov 10, 2016	68.15	69.51	66.17	67.74	9,906,816	-0.09(-0.14%)
Nov 09, 2016	64.57	68.00	62.98	67.84	24,491,536	-8.20(-10.78%)
Nov 08, 2016	74.35	76.40	73.85	76.03	3,768,594	+1.18(+1.58%)
Nov 07, 2016	72.97	75.03	72.58	74.85	5,357,042	+4.03(+5.69%)
Nov 04, 2016	69.51	71.04	69.17	70.82	4,043,515	+1.80(+2.62%)
Nov 03, 2016	70.94	71.72	68.92	69.01	3,401,796	-1.59(-2.25%)
Nov 02, 2016	70.92	71.31	70.49	70.60	3,345,491	-0.28(-0.40%)
Nov 01, 2016	72.20	72.40	70.48	70.88	3,279,927	-1.06(-1.48%)
Oct 31, 2016	72.78	72.84	71.68	71.94	3,521,216	-0.73(-1.01%)
Oct 28, 2016	74.58	74.65	71.69	72.68	5,121,039	-1.88(-2.52%)
Oct 27, 2016	74.34	76.20	74.21	74.56	4,916,360	+0.36(+0.48%)
Oct 26, 2016	75.56	75.56	73.97	74.20	3,925,882	-1.91(-2.51%)
Oct 25, 2016	76.79	77.24	75.78	76.11	2,240,618	-0.71(-0.93%)
Oct 24, 2016	77.09	77.38	76.78	76.82	1,910,789	-0.02(-0.02%)
Oct 21, 2016	76.78	77.09	76.27	76.84	1,409,482	-0.25(-0.33%)
Oct 20, 2016	77.00	77.37	76.46	77.09	2,496,936	+0.17(+0.22%)
Oct 19, 2016	76.89	77.28	76.10	76.93	3,347,626	-0.18(-0.23%)
Oct 18, 2016	76.25	77.43	75.92	77.10	2,829,687	+1.53(+2.03%)
Oct 17, 2016	75.46	75.90	75.16	75.57	2,323,055	+0.07(+0.09%)
Oct 14, 2016	75.67	76.41	75.15	75.51	3,051,470	+0.03(+0.04%)
Oct 13, 2016	72.35	75.59	72.27	75.48	7,196,944	+3.20(+4.42%)
Oct 12, 2016	71.32	72.32	70.90	72.28	3,878,415	+1.06(+1.49%)
Oct 11, 2016	71.68	71.68	70.56	71.22	2,944,406	-0.18(-0.25%)
Oct 10, 2016	70.08	71.68	70.08	71.40	4,054,673	+1.62(+2.32%)
Oct 07, 2016	70.20	70.86	69.43	69.78	2,329,039	-0.35(-0.50%)
Oct 06, 2016	70.19	70.38	69.67	70.13	1,904,933	-0.13(-0.19%)
Oct 05, 2016	70.19	70.61	70.08	70.26	1,389,779	+0.23(+0.32%)
Oct 04, 2016	70.16	70.66	69.62	70.03	2,026,610	-0.05(-0.07%)
Oct 03, 2016	70.66	70.69	69.60	70.08	2,086,040	-1.02(-1.43%)
Sep 30, 2016	70.99	71.34	70.26	71.10	2,733,508	+0.35(+0.49%)
Sep 29, 2016	70.87	71.48	70.19	70.75	2,608,201	-0.16(-0.23%)
Sep 28, 2016	70.79	71.10	69.92	70.91	2,309,699	+0.28(+0.40%)
Sep 27, 2016	70.39	70.85	70.17	70.63	1,938,335	+0.21(+0.29%)
Sep 26, 2016	71.23	71.43	70.02	70.42	3,182,415	-1.14(-1.59%)
Sep 23, 2016	72.36	72.71	71.47	71.56	2,084,071	-0.24(-0.34%)
Sep 22, 2016	71.48	72.11	71.29	71.80	2,518,345	+0.88(+1.25%)
Sep 21, 2016	70.46	71.35	70.25	70.92	2,987,676	+0.46(+0.65%)
Sep 20, 2016	71.45	71.57	70.20	70.46	2,513,305	-0.85(-1.19%)
Sep 19, 2016	70.90	72.10	70.89	71.30	1,533,589	+0.53(+0.74%)
Sep 16, 2016	70.74	71.45	70.38	70.78	4,207,169	-0.09(-0.13%)
Sep 15, 2016	70.49	71.33	70.22	70.87	2,225,002	+0.24(+0.35%)
Sep 14, 2016	71.46	71.46	69.61	70.63	4,278,972	-0.97(-1.35%)
Sep 13, 2016	71.58	72.00	70.99	71.60	1,851,701	-0.84(-1.16%)
Sep 12, 2016	70.84	72.86	70.45	72.43	2,956,914	+1.04(+1.46%)
Sep 09, 2016	72.82	73.13	71.39	71.39	1,951,771	-1.92(-2.62%)
Sep 08, 2016	73.33	73.43	72.75	73.31	1,512,794	-0.14(-0.19%)
Sep 07, 2016	71.85	74.53	71.26	73.45	3,762,182	+1.86(+2.60%)
Sep 06, 2016	71.68	71.71	70.45	71.59	4,822,919	-0.34(-0.47%)
Sep 02, 2016	71.03	71.92	71.92	71.92	2,235,372	+1.27(+1.80%)
Sep 01, 2016	71.06	71.35	70.27	70.66	2,077,484	-0.37(-0.52%)
Aug 31, 2016	71.30	71.59	70.50	71.02	2,055,849	-0.54(-0.75%)
Aug 30, 2016	70.47	71.60	70.47	71.56	1,963,806	+1.09(+1.55%)
Aug 29, 2016	69.75	70.65	69.71	70.47	1,581,681	+0.66(+0.94%)
Aug 26, 2016	70.47	70.92	69.27	69.81	2,972,570	-0.71(-1.01%)
Aug 25, 2016	69.72	70.94	69.42	70.52	2,822,868	+0.94(+1.35%)
Aug 24, 2016	70.41	70.50	69.47	69.58	2,995,127	-0.89(-1.27%)
Aug 23, 2016	70.52	71.03	70.23	70.48	1,245,678	+0.17(+0.24%)
Aug 22, 2016	70.04	70.50	69.88	70.31	1,398,469	+0.26(+0.38%)
Aug 19, 2016	69.73	70.24	69.48	70.04	2,011,903	-0.14(-0.20%)
Aug 18, 2016	69.33	70.58	68.85	70.19	2,427,812	+0.60(+0.86%)
Aug 17, 2016	71.39	71.39	68.90	69.58	5,608,788	-1.96(-2.75%)
Aug 16, 2016	72.39	72.39	71.55	71.55	2,817,172	-1.23(-1.69%)
Aug 15, 2016	72.12	73.14	71.93	72.78	2,202,860	+0.73(+1.02%)
Aug 12, 2016	72.40	72.55	71.88	72.05	1,563,061	-0.45(-0.62%)
Aug 11, 2016	71.95	72.85	71.85	72.50	2,768,735	+0.60(+0.84%)
Aug 10, 2016	71.44	72.44	71.33	71.90	1,697,982	+0.32(+0.45%)
Aug 09, 2016	71.64	72.48	71.34	71.58	2,630,184	-0.10(-0.14%)
Aug 08, 2016	71.46	72.45	71.12	71.68	3,934,025	+0.39(+0.54%)
Aug 05, 2016	71.07	71.38	70.75	71.29	3,143,663	+0.55(+0.78%)
Aug 04, 2016	71.11	71.16	70.50	70.74	1,803,429	-0.43(-0.61%)
Aug 03, 2016	69.80	71.39	69.67	71.17	3,131,056	+0.63(+0.89%)
Aug 02, 2016	70.93	71.52	70.17	70.54	3,820,847	-0.45(-0.64%)
Aug 01, 2016	72.39	73.09	70.58	70.99	4,016,367	-1.51(-2.09%)
Jul 29, 2016	72.13	73.19	71.40	72.51	3,963,383	-0.70(-0.96%)
Jul 28, 2016	70.39	74.14	69.66	73.21	5,035,690	-0.09(-0.13%)
Jul 27, 2016	72.89	74.19	71.83	73.31	4,140,026	-1.58(-2.11%)
Jul 26, 2016	74.72	75.35	74.34	74.89	2,781,266	-0.04(-0.05%)
Jul 25, 2016	75.42	75.67	74.36	74.92	1,892,012	-0.61(-0.81%)
Jul 22, 2016	76.16	76.33	74.55	75.53	1,543,628	-0.26(-0.35%)
Jul 21, 2016	75.55	76.89	75.37	75.80	2,937,295	+0.09(+0.12%)
Jul 20, 2016	74.86	75.77	74.86	75.70	1,807,524	+1.10(+1.47%)
Jul 19, 2016	74.69	75.28	73.89	74.60	1,710,205	-0.18(-0.24%)
Jul 18, 2016	73.90	74.83	73.90	74.78	1,398,701	+0.79(+1.07%)
Jul 15, 2016	73.87	74.57	73.85	73.99	1,722,148	+0.38(+0.51%)
Jul 14, 2016	75.19	75.33	73.36	73.62	2,231,925	-1.17(-1.56%)
Jul 13, 2016	74.27	75.16	74.11	74.78	2,925,039	+1.08(+1.47%)
Jul 12, 2016	73.58	74.01	73.24	73.70	2,873,147	+0.23(+0.31%)
Jul 11, 2016	73.85	73.96	73.42	73.48	1,703,242	-0.05(-0.06%)
Jul 08, 2016	72.92	73.88	72.73	73.52	4,277,539	+1.15(+1.58%)
Jul 07, 2016	71.84	73.27	71.55	72.38	2,356,345	+0.77(+1.08%)
Jul 06, 2016	71.36	72.08	70.63	71.60	2,414,313	+0.06(+0.08%)
Jul 05, 2016	71.92	71.92	70.82	71.55	3,654,439	-0.52(-0.72%)
Jul 01, 2016	72.31	72.07	72.07	72.07	2,344,832	-0.33(-0.45%)
Jun 30, 2016	72.55	72.86	71.64	72.39	2,631,540	-0.04(-0.05%)
Jun 29, 2016	71.81	72.67	71.73	72.43	1,744,635	+1.05(+1.48%)
Jun 28, 2016	70.52	71.51	70.46	71.38	2,014,659	+1.41(+2.02%)
Jun 27, 2016	71.59	71.63	69.40	69.97	3,054,941	-2.15(-2.98%)
Jun 24, 2016	72.67	73.53	71.98	72.12	6,132,389	-2.85(-3.80%)
Jun 23, 2016	75.06	75.79	74.69	74.97	1,553,726	+0.42(+0.57%)
Jun 22, 2016	73.95	74.98	73.65	74.55	1,983,311	+0.52(+0.70%)
Jun 21, 2016	74.15	74.43	73.36	74.03	2,137,766	+0.17(+0.23%)
Jun 20, 2016	73.45	74.24	73.45	73.86	3,516,362	+1.07(+1.47%)
Jun 17, 2016	73.06	73.76	72.22	72.79	3,415,921	-0.22(-0.30%)
Jun 16, 2016	72.39	73.09	71.92	73.01	1,433,295	-0.14(-0.19%)
Jun 15, 2016	73.58	73.83	72.98	73.15	1,571,566	-0.19(-0.26%)
Jun 14, 2016	72.96	73.71	72.63	73.33	1,549,975	+0.06(+0.08%)
Jun 13, 2016	74.45	74.69	73.28	73.28	2,240,408	-1.50(-2.01%)
Jun 10, 2016	75.44	75.60	74.46	74.78	1,643,011	-1.39(-1.83%)
Jun 09, 2016	75.98	76.41	75.80	76.17	1,691,208	+0.05(+0.06%)
Jun 08, 2016	74.52	76.35	74.52	76.13	3,098,134	+1.64(+2.20%)
Jun 07, 2016	73.88	74.89	73.88	74.49	1,700,714	+0.54(+0.72%)
Jun 06, 2016	73.43	74.11	73.24	73.96	1,381,237	+0.50(+0.68%)
Jun 03, 2016	74.27	74.29	73.33	73.46	1,869,665	-0.79(-1.06%)
Jun 02, 2016	73.49	74.26	73.30	74.25	2,144,299	+0.57(+0.78%)
Jun 01, 2016	73.00	74.07	73.00	73.67	2,414,810	+0.33(+0.45%)
May 31, 2016	72.86	73.43	72.63	73.34	2,801,908	+0.62(+0.85%)
May 27, 2016	72.66	72.72	72.72	72.72	1,421,068	+0.15(+0.21%)
May 26, 2016	73.09	73.21	72.28	72.57	1,447,370	-0.50(-0.68%)
May 25, 2016	72.96	73.78	72.96	73.07	2,372,357	+0.16(+0.22%)
May 24, 2016	71.63	73.28	71.47	72.91	2,605,565	+1.26(+1.76%)
May 23, 2016	72.19	72.47	71.41	71.65	2,244,293	-0.85(-1.17%)
May 20, 2016	72.61	73.32	72.19	72.50	2,012,564	+0.38(+0.52%)
May 19, 2016	71.51	72.53	71.15	72.12	2,549,718	+0.13(+0.18%)
May 18, 2016	72.64	72.78	71.72	71.99	2,511,408	-0.65(-0.89%)
May 17, 2016	73.20	73.76	72.17	72.64	3,692,373	-0.51(-0.69%)
May 16, 2016	73.34	73.76	72.55	73.15	2,824,191	-0.10(-0.14%)
May 13, 2016	73.19	73.86	72.81	73.25	2,352,465	+0.22(+0.30%)
May 12, 2016	75.77	76.00	72.78	73.03	4,902,618	-2.41(-3.19%)
May 11, 2016	76.05	76.59	75.43	75.44	1,919,376	-0.64(-0.84%)
May 10, 2016	76.20	76.21	75.33	76.08	2,316,501	-0.05(-0.06%)
May 09, 2016	76.15	76.45	75.76	76.13	2,664,942	+0.08(+0.10%)
May 06, 2016	75.48	77.09	75.31	76.05	5,186,561	+0.27(+0.36%)
May 05, 2016	75.20	76.11	75.11	75.78	2,480,632	+0.76(+1.01%)
May 04, 2016	73.96	75.58	73.85	75.02	5,162,355	+0.70(+0.94%)
May 03, 2016	74.74	74.85	72.23	74.32	6,262,890	-2.02(-2.65%)
May 02, 2016	75.77	76.37	74.67	76.34	3,827,564	+0.55(+0.73%)
Apr 29, 2016	76.59	76.63	74.55	75.79	3,490,765	-1.26(-1.63%)
Apr 28, 2016	76.67	78.67	76.62	77.05	4,257,209	+0.17(+0.22%)
Apr 27, 2016	76.33	77.09	75.82	76.88	2,812,215	+0.56(+0.74%)
Apr 26, 2016	75.79	76.65	75.33	76.31	2,857,314	+1.00(+1.32%)
Apr 25, 2016	75.89	76.09	74.69	75.32	2,166,079	-0.74(-0.98%)
Apr 22, 2016	75.62	76.55	75.62	76.06	2,877,856	+0.65(+0.86%)
Apr 21, 2016	75.57	76.23	75.21	75.41	3,533,835	+0.10(+0.14%)
Apr 20, 2016	74.67	76.15	73.38	75.31	4,913,884	+0.31(+0.41%)
Apr 19, 2016	76.26	76.57	74.50	75.00	5,480,286	-1.03(-1.36%)
Apr 18, 2016	75.42	76.15	74.36	76.03	4,062,946	+0.52(+0.68%)
Apr 15, 2016	75.88	76.08	73.87	75.52	3,991,448	-0.37(-0.48%)
Apr 14, 2016	75.95	76.15	75.43	75.88	2,998,554	+0.11(+0.15%)
Apr 13, 2016	75.68	76.15	75.18	75.77	3,124,344	+0.77(+1.03%)
Apr 12, 2016	74.53	75.23	74.53	75.00	3,411,282	+0.20(+0.26%)
Apr 11, 2016	74.57	75.25	74.35	74.80	2,562,730	+0.40(+0.54%)
Apr 08, 2016	74.69	75.41	74.05	74.40	3,306,270	+0.28(+0.38%)
Apr 07, 2016	73.79	74.56	73.38	74.11	3,821,123	-0.24(-0.33%)
Apr 06, 2016	73.51	74.43	73.25	74.36	2,975,043	+0.81(+1.10%)
Apr 05, 2016	73.40	73.96	73.02	73.55	3,408,818	-0.46(-0.62%)
Apr 04, 2016	74.50	74.59	73.52	74.01	2,207,588	-0.44(-0.59%)
Apr 01, 2016	73.16	74.60	72.49	74.45	2,645,975	+1.08(+1.47%)
Mar 31, 2016	73.25	73.98	73.17	73.37	2,459,498	-0.05(-0.06%)
Mar 30, 2016	73.33	74.27	72.53	73.42	2,294,940	+0.51(+0.70%)
Mar 29, 2016	71.49	72.96	71.45	72.91	2,352,030	+1.05(+1.47%)
Mar 28, 2016	71.97	72.57	71.41	71.86	1,467,870	+0.07(+0.09%)
Mar 24, 2016	71.62	71.79	71.79	71.79	3,848,555	-0.55(-0.75%)
Mar 23, 2016	72.64	73.96	72.23	72.34	2,832,133	-0.20(-0.27%)
Mar 22, 2016	70.62	73.33	70.53	72.54	3,280,321	+1.54(+2.17%)
Mar 21, 2016	70.74	72.02	70.44	70.99	2,715,224	+0.06(+0.08%)
Mar 18, 2016	69.51	71.66	69.34	70.94	5,728,543	+1.64(+2.36%)
Mar 17, 2016	69.90	70.11	68.44	69.30	2,736,087	-0.72(-1.03%)
Mar 16, 2016	68.62	70.29	68.61	70.03	2,120,009	+1.24(+1.80%)
Mar 15, 2016	69.64	70.05	68.53	68.78	1,700,846	-1.46(-2.07%)
Mar 14, 2016	71.37	71.40	69.69	70.24	2,721,396	-0.22(-0.31%)
Mar 11, 2016	68.53	70.56	68.43	70.46	4,004,092	+2.59(+3.81%)
Mar 10, 2016	68.25	69.30	67.48	67.87	2,515,287	-0.06(-0.08%)
Mar 09, 2016	67.54	68.03	66.77	67.93	3,479,251	+0.72(+1.08%)
Mar 08, 2016	67.92	68.49	66.98	67.21	2,854,125	-1.36(-1.99%)
Mar 07, 2016	68.16	69.00	67.70	68.57	2,630,574	-0.06(-0.08%)
Mar 04, 2016	68.59	68.82	68.12	68.62	4,096,805	+0.07(+0.10%)
Mar 03, 2016	66.96	68.62	66.85	68.56	3,662,019	+1.53(+2.29%)
Mar 02, 2016	66.30	67.21	65.74	67.03	2,210,947	+0.48(+0.72%)
Mar 01, 2016	65.49	66.69	65.32	66.55	3,572,963	+1.49(+2.28%)
Feb 29, 2016	66.07	66.31	65.04	65.06	3,807,017	-1.16(-1.75%)
Feb 26, 2016	65.99	67.52	65.69	66.22	4,117,596	+0.41(+0.63%)
Feb 25, 2016	66.21	66.57	64.94	65.80	3,029,160	-0.13(-0.20%)
Feb 24, 2016	65.19	66.18	64.55	65.94	2,420,554	+0.28(+0.43%)
Feb 23, 2016	65.52	66.26	64.87	65.65	3,541,453	-0.10(-0.16%)
Feb 22, 2016	64.01	65.97	63.92	65.76	3,624,228	+2.19(+3.45%)
Feb 19, 2016	63.44	63.94	62.07	63.57	4,161,779	+0.09(+0.15%)
Feb 18, 2016	63.36	64.13	62.90	63.47	3,286,660	+0.44(+0.70%)
Feb 17, 2016	62.23	63.60	61.67	63.03	3,340,459	+1.36(+2.21%)
Feb 16, 2016	60.22	61.75	60.05	61.67	4,386,753	-0.39(-0.62%)
Feb 12, 2016	60.63	62.05	62.05	62.05	3,273,489	+1.65(+2.74%)
Feb 11, 2016	62.15	63.25	60.27	60.40	4,528,155	-2.87(-4.53%)
Feb 10, 2016	62.77	64.40	62.71	63.27	2,625,889	+0.75(+1.20%)
Feb 09, 2016	61.99	63.21	61.83	62.51	3,370,170	-0.25(-0.40%)
Feb 08, 2016	64.26	64.33	62.16	62.77	3,928,819	-2.27(-3.50%)
Feb 05, 2016	65.93	66.93	64.68	65.04	3,685,961	-0.88(-1.34%)
Feb 04, 2016	65.99	66.64	64.89	65.93	3,447,792	-0.07(-0.10%)
Feb 03, 2016	68.23	68.35	64.48	65.99	5,299,847	-1.65(-2.45%)
Feb 02, 2016	66.32	68.11	65.69	67.65	4,776,280	+0.88(+1.32%)
Feb 01, 2016	65.29	67.22	65.03	66.76	5,540,920	+1.35(+2.07%)
Jan 29, 2016	63.92	67.00	63.69	65.41	7,678,205	+1.95(+3.07%)
Jan 28, 2016	64.67	66.17	62.34	63.46	5,840,404	+0.04(+0.06%)
Jan 27, 2016	62.93	64.55	62.92	63.43	5,029,007	+0.48(+0.76%)
Jan 26, 2016	61.78	63.31	61.47	62.95	2,662,754	+1.30(+2.10%)
Jan 25, 2016	61.81	62.49	61.43	61.65	2,333,393	-0.23(-0.36%)
Jan 22, 2016	60.94	62.95	60.80	61.88	4,551,140	+1.68(+2.80%)
Jan 21, 2016	59.21	61.47	58.63	60.19	3,820,503	+1.13(+1.91%)
Jan 20, 2016	58.70	59.73	56.47	59.06	5,248,025	-0.60(-1.01%)
Jan 19, 2016	61.05	61.60	58.73	59.67	5,043,589	-0.75(-1.24%)
Jan 15, 2016	59.88	60.42	60.42	60.42	6,761,751	-0.80(-1.31%)
Jan 14, 2016	61.16	62.49	60.67	61.22	5,413,838	+0.16(+0.26%)
Jan 13, 2016	62.61	63.94	59.79	61.06	7,034,433	-1.60(-2.55%)
Jan 12, 2016	64.40	64.87	61.58	62.66	5,610,966	-1.11(-1.74%)
Jan 11, 2016	64.58	65.30	63.31	63.76	9,026,956	+3.35(+5.54%)
Jan 08, 2016	60.62	61.62	59.82	60.42	4,113,275	-0.02(-0.03%)
Jan 07, 2016	61.24	61.58	59.79	60.44	4,331,272	-1.59(-2.56%)
Jan 06, 2016	61.56	62.54	61.24	62.03	4,727,026	-0.43(-0.69%)
Jan 05, 2016	62.57	62.98	61.85	62.46	4,645,210	+0.14(+0.23%)
Jan 04, 2016	61.75	62.38	61.17	62.32	4,327,538	-1.26(-1.98%)
Dec 31, 2015	63.88	63.58	63.58	63.58	2,468,121	-0.76(-1.18%)
Dec 30, 2015	64.69	65.43	64.13	64.34	1,965,373	-0.52(-0.80%)
Dec 29, 2015	64.24	65.17	64.15	64.86	1,811,398	+0.89(+1.40%)
Dec 28, 2015	64.67	64.82	63.57	63.96	1,766,422	-0.83(-1.28%)
Dec 24, 2015	65.06	64.79	64.79	64.79	969,611	-0.58(-0.89%)
Dec 23, 2015	63.29	65.61	63.27	65.37	3,649,956	+2.52(+4.01%)
Dec 22, 2015	63.62	64.15	62.47	62.85	3,134,007	-0.70(-1.11%)
Dec 21, 2015	61.09	63.62	60.96	63.56	5,116,270	+2.95(+4.87%)
Dec 18, 2015	60.46	61.67	60.33	60.61	5,902,540	-0.25(-0.42%)
Dec 17, 2015	60.56	62.14	60.56	60.86	5,150,800	-0.68(-1.10%)
Dec 16, 2015	62.51	63.45	60.43	61.54	5,189,775	-0.19(-0.30%)
Dec 15, 2015	62.02	63.03	61.51	61.72	2,976,547	+0.19(+0.31%)
Dec 14, 2015	62.45	62.92	59.53	61.54	5,238,378	-0.79(-1.27%)
Dec 11, 2015	63.58	64.06	61.94	62.33	3,164,568	-2.00(-3.11%)
Dec 10, 2015	63.40	64.94	63.34	64.33	2,992,620	+0.99(+1.56%)
Dec 09, 2015	62.96	64.85	62.78	63.34	4,036,901	+0.12(+0.19%)
Dec 08, 2015	62.17	63.58	61.47	63.22	3,127,999	+0.78(+1.25%)
Dec 07, 2015	63.25	63.28	61.88	62.44	3,727,247	-0.78(-1.23%)
Dec 04, 2015	63.66	64.33	62.99	63.22	4,296,334	-0.12(-0.19%)
Dec 03, 2015	65.82	66.33	62.82	63.34	4,530,270	-2.47(-3.76%)
Dec 02, 2015	66.75	67.97	65.56	65.81	4,959,769	-1.08(-1.62%)

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.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services