Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	72.58	72.88	71.67	72.23	1,071,812	+0.15(+0.21%)
Nov 29, 2016	72.62	73.28	71.63	72.08	835,651	-0.13(-0.18%)
Nov 28, 2016	73.54	73.72	72.16	72.21	978,283	-1.62(-2.19%)
Nov 25, 2016	73.59	74.27	73.32	73.83	435,877	+0.52(+0.71%)
Nov 23, 2016		73.31	73.31	73.31	0	+0.87(+1.20%)
Nov 22, 2016	70.97	72.55	70.57	72.45	947,208	+1.91(+2.71%)
Nov 21, 2016	69.98	71.31	69.79	70.54	985,641	+1.18(+1.70%)
Nov 18, 2016	70.44	70.90	69.22	69.36	823,434	-0.98(-1.39%)
Nov 17, 2016	71.34	71.94	70.08	70.33	965,667	-0.13(-0.19%)
Nov 16, 2016	71.70	72.06	69.75	70.46	933,780	-1.29(-1.80%)
Nov 15, 2016	72.85	73.40	70.88	71.75	1,368,809	-1.38(-1.89%)
Nov 14, 2016	74.78	76.44	72.54	73.13	2,106,778	-1.08(-1.46%)
Nov 11, 2016	73.82	74.70	72.95	74.21	1,486,722	+0.31(+0.43%)
Nov 10, 2016	69.09	74.45	69.05	73.90	2,723,289	+5.04(+7.32%)
Nov 09, 2016	64.08	69.01	63.92	68.86	1,605,196	+2.74(+4.15%)
Nov 08, 2016	65.73	66.70	65.23	66.12	894,284	-0.08(-0.12%)
Nov 07, 2016	64.66	66.74	64.66	66.20	1,134,752	+2.79(+4.41%)
Nov 04, 2016	62.69	64.81	62.69	63.41	1,001,714	+0.74(+1.17%)
Nov 03, 2016	63.00	63.62	62.58	62.67	833,837	-0.40(-0.63%)
Nov 02, 2016	61.69	63.51	61.69	63.07	1,112,729	+1.36(+2.20%)
Nov 01, 2016	63.46	63.74	61.13	61.71	1,037,682	-1.59(-2.52%)
Oct 31, 2016	62.46	63.36	61.15	63.31	2,022,925	+1.11(+1.78%)
Oct 28, 2016	62.21	62.91	61.66	62.20	995,655	+0.19(+0.31%)
Oct 27, 2016	63.74	63.74	61.79	62.01	1,350,576	-1.29(-2.04%)
Oct 26, 2016	64.46	65.98	63.19	63.30	1,489,229	-1.66(-2.56%)
Oct 25, 2016	63.46	67.50	62.98	64.96	4,209,279	-2.51(-3.72%)
Oct 24, 2016	66.93	67.88	66.51	67.47	3,167,738	+1.34(+2.02%)
Oct 21, 2016	65.29	66.45	64.50	66.13	1,671,628	+0.66(+1.01%)
Oct 20, 2016	65.03	65.66	64.74	65.47	961,364	+0.16(+0.24%)
Oct 19, 2016	64.35	65.64	63.93	65.31	1,118,397	+1.24(+1.93%)
Oct 18, 2016	63.46	64.18	62.43	64.08	943,736	+1.26(+2.00%)
Oct 17, 2016	62.60	63.32	62.19	62.82	1,352,363	+0.19(+0.30%)
Oct 14, 2016	62.70	63.22	61.81	62.63	864,588	+0.28(+0.45%)
Oct 13, 2016	62.32	62.67	61.03	62.35	1,264,987	-0.58(-0.92%)
Oct 12, 2016	62.49	64.14	61.87	62.93	1,761,329	+1.75(+2.86%)
Oct 11, 2016	61.98	62.35	60.58	61.17	1,032,112	-0.81(-1.31%)
Oct 10, 2016	61.84	62.98	61.62	61.98	792,490	+0.82(+1.34%)
Oct 07, 2016	61.44	61.46	60.38	61.17	1,288,229	-0.21(-0.35%)
Oct 06, 2016	62.36	62.45	61.05	61.38	1,125,761	-1.01(-1.62%)
Oct 05, 2016	61.57	62.93	61.28	62.39	1,089,650	+1.18(+1.93%)
Oct 04, 2016	63.34	63.34	60.40	61.21	2,387,862	-2.83(-4.43%)
Oct 03, 2016	63.76	64.21	63.16	64.04	1,247,187	+0.05(+0.08%)
Sep 30, 2016	62.92	64.34	62.60	63.99	1,638,435	+1.63(+2.61%)
Sep 29, 2016	62.03	63.11	61.77	62.36	1,208,032	+0.37(+0.60%)
Sep 28, 2016	62.51	63.40	61.55	61.99	1,610,965	-0.17(-0.28%)
Sep 27, 2016	61.28	62.39	60.78	62.17	1,317,102	+0.95(+1.55%)
Sep 26, 2016	61.41	61.79	61.17	61.22	1,226,940	-0.67(-1.08%)
Sep 23, 2016	60.89	62.09	60.75	61.89	1,393,591	+0.89(+1.46%)
Sep 22, 2016	61.73	62.36	60.89	60.99	1,055,185	-0.11(-0.18%)
Sep 21, 2016	59.54	61.79	59.54	61.10	2,363,863	+2.00(+3.38%)
Sep 20, 2016	59.58	60.00	59.08	59.10	2,047,450	-0.39(-0.65%)
Sep 19, 2016	58.75	60.34	58.74	59.49	1,903,867	+1.23(+2.11%)
Sep 16, 2016	59.16	59.29	57.96	58.26	2,184,131	-1.07(-1.80%)
Sep 15, 2016	60.51	60.99	59.08	59.32	3,293,916	-1.34(-2.21%)
Sep 14, 2016	62.00	62.86	60.51	60.66	1,985,147	-1.19(-1.92%)
Sep 13, 2016	62.79	63.09	60.78	61.85	3,245,394	-1.60(-2.53%)
Sep 12, 2016	61.45	64.03	60.41	63.46	10,821,923	-3.35(-5.01%)
Sep 09, 2016	67.83	68.83	65.77	66.80	3,190,907	-1.61(-2.36%)
Sep 08, 2016	68.69	69.11	67.82	68.41	983,705	-0.85(-1.23%)
Sep 07, 2016	69.22	69.64	68.57	69.26	973,545	+0.25(+0.36%)
Sep 06, 2016	69.81	70.02	68.41	69.02	1,559,358	-0.35(-0.50%)
Sep 02, 2016	71.35	69.36	69.36	69.36	1,473,109	-1.55(-2.19%)

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.