Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	81.61	81.84	81.03	81.14	1,341,432	-0.47(-0.58%)
Nov 29, 2016	80.00	81.81	79.58	81.61	2,084,797	+1.73(+2.17%)
Nov 28, 2016	79.85	80.39	79.54	79.88	934,630	+0.08(+0.10%)
Nov 25, 2016	79.44	79.96	79.28	79.80	262,482	+0.45(+0.57%)
Nov 23, 2016		79.35	79.35	79.35	0	-0.84(-1.05%)
Nov 22, 2016	80.40	80.87	79.58	80.19	1,104,553	-0.21(-0.26%)
Nov 21, 2016	80.05	80.88	80.04	80.40	1,339,206	+0.26(+0.32%)
Nov 18, 2016	80.00	80.34	79.60	80.14	1,756,710	+0.17(+0.21%)
Nov 17, 2016	78.59	79.97	78.42	79.97	1,855,421	+1.50(+1.91%)
Nov 16, 2016	77.75	78.61	77.72	78.47	1,076,519	+0.22(+0.28%)
Nov 15, 2016	76.27	78.32	76.09	78.25	2,416,134	+2.43(+3.20%)
Nov 14, 2016	76.50	76.95	74.85	75.82	2,226,139	-0.62(-0.81%)
Nov 11, 2016	76.75	76.89	76.14	76.44	1,149,053	-0.38(-0.49%)
Nov 10, 2016	77.13	78.52	76.11	76.82	1,965,896	-0.15(-0.19%)
Nov 09, 2016	76.46	77.97	76.18	76.97	2,051,168	-0.49(-0.63%)
Nov 08, 2016	77.92	78.04	77.29	77.46	1,499,557	-0.43(-0.55%)
Nov 07, 2016	77.68	78.53	77.52	77.89	1,792,567	+1.10(+1.43%)
Nov 04, 2016	77.38	78.22	76.69	76.79	1,907,987	-0.94(-1.21%)
Nov 03, 2016	79.00	79.00	77.57	77.73	1,422,455	-0.54(-0.69%)
Nov 02, 2016	77.45	78.66	77.45	78.27	1,896,911	+0.30(+0.38%)
Nov 01, 2016	78.90	79.15	77.62	77.97	2,450,870	-0.63(-0.80%)
Oct 31, 2016	78.00	78.68	77.86	78.60	3,183,876	+0.95(+1.22%)
Oct 28, 2016	75.98	77.87	75.76	77.65	4,281,471	+1.88(+2.48%)
Oct 27, 2016	77.12	77.88	75.53	75.77	7,116,907	+2.46(+3.36%)
Oct 26, 2016	72.86	73.56	72.80	73.31	2,614,530	+0.11(+0.15%)
Oct 25, 2016	74.15	74.15	72.73	73.20	1,664,086	-0.77(-1.04%)
Oct 24, 2016	74.26	74.33	73.34	73.97	1,721,140	+1.06(+1.45%)
Oct 21, 2016	73.42	73.48	72.65	72.91	1,054,416	-0.35(-0.48%)
Oct 20, 2016	73.32	73.83	72.92	73.26	1,157,031	-0.23(-0.31%)
Oct 19, 2016	73.09	73.54	72.91	73.49	1,011,967	+0.36(+0.49%)
Oct 18, 2016	73.61	73.75	72.66	73.13	907,609	+0.26(+0.36%)
Oct 17, 2016	72.90	73.17	72.48	72.87	958,173	-0.11(-0.15%)
Oct 14, 2016	73.53	73.66	72.92	72.98	1,470,751	-0.05(-0.07%)
Oct 13, 2016	72.73	73.34	72.27	73.03	1,488,784	-0.18(-0.25%)
Oct 12, 2016	72.79	73.51	72.70	73.21	1,697,647	-0.19(-0.26%)
Oct 11, 2016	73.22	73.68	72.34	73.40	1,930,099	+0.25(+0.34%)
Oct 10, 2016	74.09	74.29	73.13	73.15	1,380,585	-0.84(-1.14%)
Oct 07, 2016	74.30	74.44	73.70	73.99	1,866,988	-0.29(-0.39%)
Oct 06, 2016	74.11	74.40	73.62	74.28	2,440,842	+0.28(+0.38%)
Oct 05, 2016	72.50	74.66	72.50	74.00	2,903,663	+1.55(+2.14%)
Oct 04, 2016	72.88	73.27	72.05	72.45	2,331,096	-1.16(-1.58%)
Oct 03, 2016	73.09	73.70	73.09	73.61	1,057,241	+0.26(+0.35%)
Sep 30, 2016	73.49	73.70	72.96	73.35	1,020,806	+0.27(+0.37%)
Sep 29, 2016	73.81	74.06	72.98	73.08	884,839	-0.77(-1.04%)
Sep 28, 2016	73.79	73.99	73.22	73.85	966,811	+0.25(+0.34%)
Sep 27, 2016	73.18	73.60	73.15	73.60	1,311,942	+0.16(+0.22%)
Sep 26, 2016	73.17	73.44	72.93	73.44	1,259,531	+0.06(+0.08%)
Sep 23, 2016	73.98	74.00	73.25	73.38	1,379,724	-0.43(-0.58%)
Sep 22, 2016	74.00	74.16	73.57	73.81	2,085,666	+0.39(+0.53%)
Sep 21, 2016	73.44	73.48	72.81	73.42	2,513,342	+0.37(+0.51%)
Sep 20, 2016	73.20	73.50	72.27	73.05	2,108,848	+0.37(+0.51%)
Sep 19, 2016	72.65	73.25	72.37	72.68	2,034,258	+0.24(+0.33%)
Sep 16, 2016	73.20	73.20	72.33	72.44	3,117,967	-0.92(-1.25%)
Sep 15, 2016	73.44	73.61	73.13	73.36	2,322,757	+0.06(+0.08%)
Sep 14, 2016	72.83	74.03	72.83	73.30	2,901,413	+0.20(+0.27%)
Sep 13, 2016	73.05	73.97	72.64	73.10	3,862,691	-0.57(-0.77%)
Sep 12, 2016	72.64	73.89	72.55	73.67	4,810,923	+0.59(+0.81%)
Sep 09, 2016	74.03	74.69	72.48	73.08	4,356,964	-1.26(-1.69%)
Sep 08, 2016	73.57	74.59	72.98	74.34	5,675,543	+1.58(+2.17%)
Sep 07, 2016	73.28	74.49	71.81	72.76	7,486,471	-0.63(-0.86%)
Sep 06, 2016	73.78	74.49	71.95	73.39	5,544,744	-0.39(-0.53%)
Sep 02, 2016	73.71	73.78	73.78	73.78	3,626,200	+0.00(+0.00%)

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.