Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	76.59	77.11	75.61	75.64	1,644,366	-1.12(-1.45%)
Nov 29, 2016	76.55	77.08	76.30	76.75	976,401	+0.45(+0.59%)
Nov 28, 2016	76.17	76.52	75.91	76.30	1,342,114	-0.08(-0.10%)
Nov 25, 2016	76.04	76.40	75.92	76.38	614,278	+0.43(+0.57%)
Nov 23, 2016		75.95	75.95	75.95	0	+1.02(+1.36%)
Nov 22, 2016	75.49	75.75	74.75	74.93	1,602,129	-0.56(-0.74%)
Nov 21, 2016	74.08	75.66	73.96	75.49	1,852,515	+1.51(+2.05%)
Nov 18, 2016	74.10	74.41	73.72	73.98	2,941,588	-0.22(-0.29%)
Nov 17, 2016	73.29	74.28	73.15	74.19	1,545,142	+0.95(+1.30%)
Nov 16, 2016	73.55	74.00	73.05	73.24	1,291,431	-0.44(-0.60%)
Nov 15, 2016	73.55	73.99	73.31	73.68	2,082,985	+0.09(+0.12%)
Nov 14, 2016	71.99	74.05	71.81	73.60	4,191,795	+3.15(+4.47%)
Nov 11, 2016	70.37	70.92	69.90	70.45	1,784,713	-0.04(-0.06%)
Nov 10, 2016	70.03	70.73	69.64	70.49	2,167,582	+0.94(+1.36%)
Nov 09, 2016	71.18	71.78	68.56	69.55	2,803,764	-2.68(-3.71%)
Nov 08, 2016	71.26	72.42	70.93	72.23	1,121,260	+0.91(+1.27%)
Nov 07, 2016	71.09	71.52	70.72	71.32	1,289,933	+1.08(+1.54%)
Nov 04, 2016	70.34	70.64	70.00	70.24	1,490,815	-0.07(-0.10%)
Nov 03, 2016	70.24	70.98	70.14	70.31	1,529,958	+0.28(+0.40%)
Nov 02, 2016	69.70	71.05	69.70	70.03	1,195,829	+0.39(+0.56%)
Nov 01, 2016	70.62	70.62	68.88	69.65	1,323,536	-0.79(-1.12%)
Oct 31, 2016	69.83	70.48	69.67	70.43	1,521,122	+0.86(+1.24%)
Oct 28, 2016	68.88	70.03	68.43	69.57	1,212,498	+0.44(+0.64%)
Oct 27, 2016	69.59	69.77	68.88	69.13	1,506,801	-0.19(-0.27%)
Oct 26, 2016	71.49	71.78	68.97	69.32	2,398,596	-2.61(-3.63%)
Oct 25, 2016	72.48	72.56	71.39	71.93	1,233,062	-0.43(-0.60%)
Oct 24, 2016	72.99	72.99	72.26	72.36	860,351	-0.02(-0.02%)
Oct 21, 2016	72.85	72.88	72.21	72.38	765,153	-0.76(-1.04%)
Oct 20, 2016	71.49	73.38	71.17	73.14	2,063,537	+1.38(+1.92%)
Oct 19, 2016	72.42	72.65	71.52	71.76	1,727,760	-0.62(-0.86%)
Oct 18, 2016	72.47	72.99	72.37	72.39	1,190,758	+0.57(+0.79%)
Oct 17, 2016	71.89	72.32	71.76	71.82	739,863	-0.11(-0.16%)
Oct 14, 2016	72.38	72.59	71.93	71.93	672,309	-0.13(-0.18%)
Oct 13, 2016	71.51	72.43	71.17	72.06	1,052,771	+0.08(+0.11%)
Oct 12, 2016	72.17	72.39	71.72	71.98	1,096,268	-0.07(-0.10%)
Oct 11, 2016	73.01	73.23	71.99	72.05	1,140,340	-1.31(-1.79%)
Oct 10, 2016	73.51	73.82	73.29	73.36	724,741	+0.08(+0.11%)
Oct 07, 2016	73.04	73.51	72.59	73.29	981,079	+0.44(+0.61%)
Oct 06, 2016	72.47	72.86	72.20	72.84	671,642	+0.16(+0.21%)
Oct 05, 2016	72.46	73.15	72.36	72.69	774,118	+0.31(+0.43%)
Oct 04, 2016	72.76	73.10	71.88	72.38	787,774	-0.33(-0.45%)
Oct 03, 2016	72.82	73.06	72.27	72.71	804,396	-0.48(-0.66%)
Sep 30, 2016	72.25	73.45	71.67	73.19	1,394,165	+1.28(+1.78%)
Sep 29, 2016	72.93	73.14	71.73	71.91	764,501	-1.20(-1.64%)
Sep 28, 2016	73.06	73.21	72.37	73.11	772,849	+0.05(+0.07%)
Sep 27, 2016	72.75	73.24	72.40	73.06	954,183	+0.23(+0.32%)
Sep 26, 2016	73.07	73.40	72.72	72.82	992,374	-0.71(-0.97%)
Sep 23, 2016	73.63	73.99	73.15	73.54	890,321	-0.25(-0.34%)
Sep 22, 2016	73.23	73.92	73.22	73.79	1,046,226	+0.75(+1.03%)
Sep 21, 2016	71.64	73.10	71.60	73.04	1,399,501	+1.51(+2.12%)
Sep 20, 2016	71.93	72.15	71.36	71.52	776,370	-0.15(-0.22%)
Sep 19, 2016	71.71	72.38	71.63	71.68	924,929	+0.03(+0.04%)
Sep 16, 2016	71.38	71.76	70.91	71.65	1,327,147	+0.17(+0.24%)
Sep 15, 2016	70.67	71.81	70.36	71.48	1,132,501	+0.83(+1.17%)
Sep 14, 2016	70.93	70.98	70.27	70.65	1,626,071	-0.19(-0.27%)
Sep 13, 2016	70.25	72.20	69.66	70.84	2,247,948	+0.03(+0.05%)
Sep 12, 2016	69.37	70.98	69.37	70.81	1,595,589	+1.16(+1.67%)
Sep 09, 2016	71.73	71.74	69.65	69.65	1,294,644	-2.76(-3.82%)
Sep 08, 2016	72.38	72.73	72.16	72.41	1,503,897	-0.11(-0.15%)
Sep 07, 2016	71.72	72.57	71.70	72.52	1,452,681	+0.79(+1.10%)
Sep 06, 2016	71.45	71.74	71.15	71.73	1,771,229	+0.26(+0.36%)
Sep 02, 2016	71.15	71.47	71.47	71.47	2,675,978	+0.59(+0.83%)

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.