Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	84.78	84.78	84.06	84.31	2,731,151	+0.18(+0.21%)
Nov 29, 2016	83.75	84.37	83.28	84.13	1,282,034	+0.59(+0.71%)
Nov 28, 2016	83.45	83.94	83.02	83.54	1,798,443	-0.72(-0.85%)
Nov 25, 2016	83.92	84.28	83.64	84.25	925,045	+0.19(+0.22%)
Nov 23, 2016		84.07	84.07	84.07	0	+0.22(+0.27%)
Nov 22, 2016	85.50	86.10	83.82	83.84	2,698,001	-1.45(-1.70%)
Nov 21, 2016	84.85	85.46	84.43	85.29	2,342,952	+0.22(+0.26%)
Nov 18, 2016	86.40	86.41	84.99	85.07	3,872,927	-1.17(-1.36%)
Nov 17, 2016	86.02	86.70	85.47	86.24	2,769,086	+0.31(+0.36%)
Nov 16, 2016	86.52	87.35	85.13	85.93	3,907,502	-0.73(-0.84%)
Nov 15, 2016	86.27	86.70	85.09	86.67	3,254,732	+0.19(+0.22%)
Nov 14, 2016	85.35	86.72	84.75	86.48	3,443,567	+1.08(+1.26%)
Nov 11, 2016	87.24	87.66	84.78	85.40	3,981,075	-1.99(-2.28%)
Nov 10, 2016	84.37	87.96	84.16	87.40	6,729,592	+3.77(+4.51%)
Nov 09, 2016	79.53	84.31	79.53	83.63	5,648,638	+4.76(+6.03%)
Nov 08, 2016	78.27	79.12	77.44	78.87	2,092,381	+0.62(+0.79%)
Nov 07, 2016	77.86	78.30	77.20	78.25	2,544,512	+1.46(+1.90%)
Nov 04, 2016	76.94	77.49	76.20	76.79	2,906,794	-0.12(-0.16%)
Nov 03, 2016	77.70	77.75	75.92	76.91	3,897,854	+1.36(+1.80%)
Nov 02, 2016	74.47	75.90	74.35	75.56	1,969,294	+1.16(+1.56%)
Nov 01, 2016	75.06	75.17	73.88	74.40	1,916,127	-0.34(-0.46%)
Oct 31, 2016	74.82	75.16	74.30	74.74	1,534,954	+0.14(+0.19%)
Oct 28, 2016	74.76	75.20	74.05	74.60	1,474,121	-0.16(-0.21%)
Oct 27, 2016	75.14	75.73	74.06	74.76	3,219,013	-2.03(-2.64%)
Oct 26, 2016	76.90	77.48	76.47	76.79	2,228,099	-0.37(-0.47%)
Oct 25, 2016	77.02	77.66	77.02	77.15	1,332,644	-0.16(-0.20%)
Oct 24, 2016	77.99	78.03	77.26	77.31	1,409,725	-0.41(-0.53%)
Oct 21, 2016	77.00	77.82	76.91	77.72	1,307,392	+0.33(+0.42%)
Oct 20, 2016	77.53	77.85	77.39	77.39	1,247,417	-0.21(-0.27%)
Oct 19, 2016	77.65	77.96	77.31	77.60	783,018	-0.12(-0.15%)
Oct 18, 2016	77.79	78.12	77.28	77.72	854,387	+0.27(+0.35%)
Oct 17, 2016	78.80	78.80	77.37	77.45	1,185,005	-1.28(-1.62%)
Oct 14, 2016	77.86	78.89	77.67	78.73	1,759,605	+1.13(+1.46%)
Oct 13, 2016	77.38	77.82	77.09	77.59	1,308,688	-0.26(-0.34%)
Oct 12, 2016	77.46	78.09	77.35	77.86	1,256,072	+0.25(+0.33%)
Oct 11, 2016	77.74	78.00	77.38	77.60	1,787,125	-0.13(-0.17%)
Oct 10, 2016	77.84	78.10	77.48	77.74	1,456,964	+0.22(+0.28%)
Oct 07, 2016	77.62	77.90	77.23	77.52	1,130,517	-0.28(-0.36%)
Oct 06, 2016	77.65	78.05	77.45	77.80	1,753,193	+0.10(+0.12%)
Oct 05, 2016	77.83	78.00	77.05	77.70	1,964,007	+0.10(+0.13%)
Oct 04, 2016	77.88	78.18	76.97	77.60	1,904,591	-0.10(-0.13%)
Oct 03, 2016	77.72	78.24	77.47	77.71	1,440,337	-0.34(-0.43%)
Sep 30, 2016	78.77	78.83	77.86	78.04	2,767,290	-0.15(-0.19%)
Sep 29, 2016	79.15	79.57	77.80	78.19	4,001,516	-1.19(-1.50%)
Sep 28, 2016	78.82	79.45	78.21	79.39	2,265,811	+0.46(+0.58%)
Sep 27, 2016	78.79	79.33	78.43	78.93	2,016,240	+0.33(+0.42%)
Sep 26, 2016	79.28	79.28	78.42	78.60	1,839,708	-0.91(-1.15%)
Sep 23, 2016	80.65	80.80	79.42	79.51	2,393,972	-1.44(-1.78%)
Sep 22, 2016	81.63	81.72	80.83	80.95	1,541,535	-0.37(-0.45%)
Sep 21, 2016	81.37	81.87	80.80	81.32	2,451,422	-0.02(-0.03%)
Sep 20, 2016	82.06	82.39	81.34	81.34	1,622,365	-0.61(-0.75%)
Sep 19, 2016	82.10	82.39	81.89	81.95	1,550,112	+0.08(+0.10%)
Sep 16, 2016	81.39	81.98	80.92	81.87	2,974,382	+0.28(+0.34%)
Sep 15, 2016	80.24	81.82	80.24	81.60	1,541,005	+1.29(+1.61%)
Sep 14, 2016	80.60	80.81	80.17	80.30	2,217,949	-0.17(-0.21%)
Sep 13, 2016	80.18	80.86	79.83	80.48	2,182,637	-0.30(-0.37%)
Sep 12, 2016	79.05	80.92	78.86	80.77	2,164,025	+1.59(+2.01%)
Sep 09, 2016	79.18	80.39	79.15	79.18	1,977,445	-0.32(-0.40%)
Sep 08, 2016	79.44	79.86	79.38	79.51	1,205,167	-0.25(-0.31%)
Sep 07, 2016	79.82	80.01	78.80	79.75	1,478,113	-0.22(-0.27%)
Sep 06, 2016	80.54	80.72	79.46	79.97	1,694,949	-0.60(-0.75%)
Sep 02, 2016	80.99	80.57	80.57	80.57	1,570,354	-0.14(-0.17%)

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.