Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	92.82	95.65	92.57	93.00	2,871,006	+2.01(+2.20%)
Nov 29, 2016	92.26	93.51	90.45	90.99	2,945,367	-2.02(-2.17%)
Nov 28, 2016	92.47	94.05	91.87	93.00	3,011,377	+0.41(+0.44%)
Nov 25, 2016	92.56	93.19	91.61	92.59	1,283,640	+0.21(+0.23%)
Nov 23, 2016		92.38	92.38	92.38	0	+2.94(+3.28%)
Nov 22, 2016	88.50	89.64	87.53	89.45	2,950,489	+0.66(+0.74%)
Nov 21, 2016	86.36	89.77	85.94	88.79	5,713,478	+4.59(+5.45%)
Nov 18, 2016	83.18	85.71	82.87	84.21	3,536,651	+1.74(+2.11%)
Nov 17, 2016	80.05	82.66	79.65	82.46	3,988,593	+3.53(+4.47%)
Nov 16, 2016	79.13	80.17	78.32	78.94	2,002,388	-0.27(-0.35%)
Nov 15, 2016	77.46	79.83	77.39	79.21	2,510,123	+2.61(+3.40%)
Nov 14, 2016	76.59	77.94	75.01	76.60	2,736,750	-0.43(-0.55%)
Nov 11, 2016	76.85	77.52	74.79	77.03	3,588,398	-0.29(-0.38%)
Nov 10, 2016	80.82	81.26	77.33	77.32	3,932,986	-2.30(-2.89%)
Nov 09, 2016	77.36	80.24	76.68	79.62	3,087,848	+1.06(+1.35%)
Nov 08, 2016	79.67	80.20	78.11	78.56	3,790,947	-1.08(-1.35%)
Nov 07, 2016	81.53	81.58	79.15	79.64	3,079,055	-0.16(-0.20%)
Nov 04, 2016	79.97	80.85	78.47	79.80	3,556,618	+0.46(+0.58%)
Nov 03, 2016	83.58	84.23	78.61	79.34	9,984,567	-8.15(-9.31%)
Nov 02, 2016	88.62	88.93	86.89	87.49	2,795,488	-1.55(-1.74%)
Nov 01, 2016	87.41	90.41	86.97	89.04	4,106,613	+3.34(+3.89%)
Oct 31, 2016	85.80	86.15	84.68	85.70	1,480,101	+0.34(+0.39%)
Oct 28, 2016	85.47	86.61	84.98	85.37	2,294,570	+0.00(+0.00%)
Oct 27, 2016	87.97	87.97	84.41	85.37	2,041,862	-1.42(-1.64%)
Oct 26, 2016	86.32	88.42	86.32	86.79	1,989,176	+0.16(+0.19%)
Oct 25, 2016	87.60	87.62	86.25	86.63	1,293,855	-1.11(-1.27%)
Oct 24, 2016	87.76	88.73	87.38	87.74	1,655,003	+1.39(+1.61%)
Oct 21, 2016	86.56	87.22	85.66	86.35	2,126,783	-0.66(-0.76%)
Oct 20, 2016	86.24	88.14	86.12	87.02	1,652,442	+0.44(+0.50%)
Oct 19, 2016	84.11	86.96	84.11	86.58	2,043,540	+2.30(+2.73%)
Oct 18, 2016	85.65	86.00	83.91	84.28	1,305,468	-0.11(-0.13%)
Oct 17, 2016	82.69	85.33	82.54	84.39	2,082,821	-0.24(-0.29%)
Oct 14, 2016	86.72	87.32	83.31	84.63	3,183,458	-1.43(-1.66%)
Oct 13, 2016	86.79	86.82	84.13	86.06	3,376,227	-1.34(-1.53%)
Oct 12, 2016	88.22	88.75	87.02	87.41	2,244,403	-1.15(-1.30%)
Oct 11, 2016	90.49	91.60	88.27	88.56	3,079,668	-0.88(-0.98%)
Oct 10, 2016	88.09	90.18	87.93	89.44	2,000,726	+1.50(+1.71%)
Oct 07, 2016	88.49	88.81	87.14	87.93	2,389,860	-0.66(-0.75%)
Oct 06, 2016	88.38	89.37	88.01	88.59	2,171,838	-0.18(-0.20%)
Oct 05, 2016	87.31	89.16	86.91	88.77	2,978,639	+1.41(+1.62%)
Oct 04, 2016	89.98	90.27	87.16	87.36	3,627,650	-2.63(-2.92%)
Oct 03, 2016	90.90	91.77	89.67	89.99	4,669,926	+1.69(+1.91%)
Sep 30, 2016	88.96	89.24	85.93	88.30	7,429,397	-2.87(-3.15%)
Sep 29, 2016	91.70	93.93	90.64	91.18	3,152,157	-0.97(-1.05%)
Sep 28, 2016	92.06	92.23	89.28	92.15	3,361,864	+0.83(+0.91%)
Sep 27, 2016	90.77	92.55	90.43	91.31	4,166,619	-0.06(-0.07%)
Sep 26, 2016	92.05	92.16	90.33	91.38	2,893,319	-1.21(-1.30%)
Sep 23, 2016	91.62	92.95	89.17	92.58	5,655,588	-0.14(-0.15%)
Sep 22, 2016	93.82	94.34	92.20	92.72	4,236,090	-0.64(-0.69%)
Sep 21, 2016	94.35	95.37	92.01	93.36	4,429,605	-0.44(-0.47%)
Sep 20, 2016	94.02	95.01	92.83	93.80	3,109,100	-0.43(-0.45%)
Sep 19, 2016	98.15	98.18	93.77	94.23	4,714,176	-4.18(-4.25%)
Sep 16, 2016	98.48	99.04	96.73	98.41	4,231,602	-0.10(-0.10%)
Sep 15, 2016	96.88	99.25	94.93	98.51	6,300,189	+1.30(+1.33%)
Sep 14, 2016	94.72	97.60	93.60	97.21	5,419,205	+3.21(+3.41%)
Sep 13, 2016	93.41	94.98	92.64	94.00	4,916,641	-0.27(-0.29%)
Sep 12, 2016	88.44	94.33	87.99	94.28	7,724,010	+5.08(+5.69%)
Sep 09, 2016	87.35	89.28	86.32	89.20	7,004,767	+2.38(+2.75%)
Sep 08, 2016	86.96	87.66	86.13	86.82	3,081,819	+1.30(+1.52%)
Sep 07, 2016	84.74	86.33	84.52	85.52	2,887,150	+1.41(+1.68%)
Sep 06, 2016	84.26	85.09	83.23	84.11	2,239,453	+0.37(+0.44%)
Sep 02, 2016	85.02	83.73	83.73	83.73	3,337,773	-0.72(-0.85%)

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.