Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	81.85	82.59	81.61	82.33	1,316,722	+0.74(+0.91%)
Nov 29, 2016	82.36	82.92	81.39	81.59	1,318,226	-0.94(-1.14%)
Nov 28, 2016	82.94	83.35	82.44	82.53	956,497	-0.70(-0.84%)
Nov 25, 2016	83.38	83.59	83.08	83.23	327,752	+0.20(+0.24%)
Nov 23, 2016		83.03	83.03	83.03	0	-0.71(-0.85%)
Nov 22, 2016	83.00	84.49	82.22	83.74	1,214,936	-0.22(-0.26%)
Nov 21, 2016	83.84	84.35	83.59	83.96	774,092	+0.55(+0.66%)
Nov 18, 2016	83.84	84.21	83.36	83.41	708,617	-0.39(-0.47%)
Nov 17, 2016	83.06	83.90	82.38	83.80	824,628	+0.65(+0.78%)
Nov 16, 2016	82.08	83.16	82.08	83.15	1,553,641	+0.45(+0.54%)
Nov 15, 2016	84.28	84.75	82.66	82.70	1,830,442	-1.37(-1.63%)
Nov 14, 2016	84.07	84.95	83.19	84.07	954,659	-0.37(-0.44%)
Nov 11, 2016	84.99	85.25	83.77	84.44	1,792,431	-0.71(-0.83%)
Nov 10, 2016	84.82	85.85	84.34	85.15	1,218,120	+0.37(+0.44%)
Nov 09, 2016	82.40	85.47	81.45	84.78	1,827,397	+1.38(+1.65%)
Nov 08, 2016	83.84	83.96	82.80	83.40	1,356,690	-0.72(-0.86%)
Nov 07, 2016	83.74	84.33	83.00	84.12	1,257,604	+1.47(+1.78%)
Nov 04, 2016	82.03	83.31	81.98	82.65	924,871	-0.18(-0.22%)
Nov 03, 2016	83.42	83.96	82.74	82.83	963,903	-0.50(-0.60%)
Nov 02, 2016	83.00	84.14	82.71	83.33	1,425,083	+0.23(+0.28%)
Nov 01, 2016	84.28	84.85	81.79	83.10	3,322,638	-1.46(-1.73%)
Oct 31, 2016	83.74	84.98	82.79	84.56	3,960,135	+3.58(+4.42%)
Oct 28, 2016	78.98	81.08	78.78	80.98	3,612,067	+1.93(+2.44%)
Oct 27, 2016	79.00	79.38	78.86	79.05	1,302,368	+0.20(+0.25%)
Oct 26, 2016	78.42	78.97	78.31	78.85	1,011,256	+0.33(+0.42%)
Oct 25, 2016	78.45	78.73	78.15	78.52	934,282	+0.14(+0.18%)
Oct 24, 2016	77.83	78.49	77.77	78.38	756,832	+0.71(+0.91%)
Oct 21, 2016	77.36	77.88	76.87	77.67	788,845	+0.57(+0.74%)
Oct 20, 2016	77.36	77.42	76.68	77.10	893,346	-0.08(-0.10%)
Oct 19, 2016	77.34	77.54	76.98	77.18	808,637	-0.05(-0.06%)
Oct 18, 2016	76.75	77.51	76.57	77.23	828,940	+1.03(+1.35%)
Oct 17, 2016	75.84	76.48	75.65	76.20	1,024,575	+0.03(+0.04%)
Oct 14, 2016	76.53	77.49	76.00	76.17	1,175,661	-0.18(-0.24%)
Oct 13, 2016	76.50	76.56	75.42	76.35	1,110,192	-0.42(-0.55%)
Oct 12, 2016	75.03	77.10	74.34	76.77	1,653,512	+0.14(+0.18%)
Oct 11, 2016	77.59	77.64	76.56	76.63	1,133,685	-0.96(-1.24%)
Oct 10, 2016	78.50	78.51	77.50	77.59	1,163,172	-0.48(-0.61%)
Oct 07, 2016	78.13	79.06	77.80	78.07	1,415,972	+0.31(+0.40%)
Oct 06, 2016	78.38	78.69	77.19	77.76	2,698,886	-0.93(-1.18%)
Oct 05, 2016	78.20	79.34	78.01	78.69	1,260,843	+0.51(+0.65%)
Oct 04, 2016	77.54	78.62	77.54	78.18	1,852,955	+0.61(+0.79%)
Oct 03, 2016	77.26	77.94	77.26	77.57	970,997	-0.04(-0.05%)
Sep 30, 2016	76.99	77.69	76.50	77.61	1,131,883	+0.88(+1.15%)
Sep 29, 2016	77.03	77.16	76.60	76.73	947,096	-0.33(-0.43%)
Sep 28, 2016	76.62	77.25	76.54	77.06	1,023,669	+0.76(+1.00%)
Sep 27, 2016	74.86	76.32	74.83	76.30	801,996	+1.34(+1.79%)
Sep 26, 2016	75.09	75.56	74.88	74.96	854,320	-0.74(-0.98%)
Sep 23, 2016	76.24	76.67	75.41	75.70	2,077,238	-0.35(-0.46%)
Sep 22, 2016	76.00	76.57	75.88	76.05	842,674	+0.16(+0.21%)
Sep 21, 2016	75.05	76.00	74.93	75.89	1,024,626	+1.08(+1.44%)
Sep 20, 2016	75.06	75.37	74.54	74.81	816,051	-0.22(-0.29%)
Sep 19, 2016	75.58	75.58	74.81	75.03	1,419,175	+0.03(+0.04%)
Sep 16, 2016	75.74	75.74	74.82	75.00	1,399,529	-0.51(-0.68%)
Sep 15, 2016	74.85	75.76	74.62	75.51	1,577,277	+0.47(+0.63%)
Sep 14, 2016	76.23	76.86	75.03	75.04	2,167,857	-1.72(-2.24%)
Sep 13, 2016	76.55	77.49	76.50	76.76	1,698,235	-0.70(-0.90%)
Sep 12, 2016	75.00	77.60	75.00	77.46	1,595,993	+0.69(+0.90%)
Sep 09, 2016	76.31	77.33	76.06	76.77	2,278,869	+0.09(+0.12%)
Sep 08, 2016	77.59	77.61	76.63	76.68	1,700,770	-0.96(-1.24%)
Sep 07, 2016	77.62	77.82	77.49	77.64	656,334	-0.11(-0.14%)
Sep 06, 2016	78.32	79.00	77.66	77.75	1,763,265	-0.23(-0.29%)
Sep 02, 2016	77.46	77.98	77.98	77.98	1,564,500	+1.02(+1.33%)

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.