Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	79.61	79.69	77.51	77.60	3,489,612	-2.09(-2.62%)
Nov 29, 2016	77.32	80.00	77.30	79.69	3,448,119	+2.59(+3.35%)
Nov 28, 2016	77.78	77.91	76.91	77.10	2,381,564	-0.43(-0.56%)
Nov 25, 2016	77.54	78.27	76.92	77.53	797,332	-0.18(-0.23%)
Nov 23, 2016		77.71	77.71	77.71	0	+1.57(+2.06%)
Nov 22, 2016	76.90	76.94	75.34	76.14	2,795,141	-0.50(-0.65%)
Nov 21, 2016	77.44	77.54	75.96	76.64	3,126,233	-0.71(-0.92%)
Nov 18, 2016	78.15	78.94	77.13	77.36	3,247,655	-0.62(-0.79%)
Nov 17, 2016	77.13	78.51	76.92	77.97	2,699,150	+0.77(+1.00%)
Nov 16, 2016	76.00	77.31	75.44	77.20	2,506,834	+1.19(+1.56%)
Nov 15, 2016	75.41	76.80	75.41	76.02	2,694,984	+1.21(+1.62%)
Nov 14, 2016	75.87	76.46	74.57	74.80	5,149,381	-1.05(-1.38%)
Nov 11, 2016	74.23	76.33	73.97	75.85	4,124,623	+0.65(+0.86%)
Nov 10, 2016	78.32	78.40	74.61	75.20	5,643,638	-2.60(-3.34%)
Nov 09, 2016	77.10	79.11	76.83	77.80	4,540,762	-2.01(-2.52%)
Nov 08, 2016	79.38	80.75	79.01	79.81	2,244,596	+0.40(+0.51%)
Nov 07, 2016	79.41	80.33	78.67	79.40	3,830,144	+0.84(+1.07%)
Nov 04, 2016	78.30	80.03	77.40	78.56	4,793,734	-0.29(-0.37%)
Nov 03, 2016	77.48	80.59	77.48	78.86	7,362,934	+1.37(+1.77%)
Nov 02, 2016	77.20	80.24	76.25	77.48	9,650,053	+1.25(+1.64%)
Nov 01, 2016	77.01	77.13	75.58	76.23	7,375,055	-0.67(-0.87%)
Oct 31, 2016	77.99	78.48	75.83	76.90	5,493,661	-0.91(-1.17%)
Oct 28, 2016	79.11	79.74	76.93	77.81	7,080,213	-3.20(-3.95%)
Oct 27, 2016	81.56	82.68	80.89	81.01	3,226,605	+0.14(+0.17%)
Oct 26, 2016	81.23	82.37	80.79	80.87	2,068,779	-0.35(-0.43%)
Oct 25, 2016	82.45	83.04	81.18	81.22	2,883,155	-1.19(-1.44%)
Oct 24, 2016	80.22	82.62	80.09	82.41	3,111,029	+1.25(+1.54%)
Oct 21, 2016	80.45	81.27	80.30	81.16	2,765,350	+0.34(+0.42%)
Oct 20, 2016	80.99	81.11	79.91	80.81	2,520,527	-0.23(-0.29%)
Oct 19, 2016	82.48	82.62	80.91	81.05	2,317,928	-1.22(-1.49%)
Oct 18, 2016	81.46	82.65	81.39	82.27	2,231,296	+1.66(+2.05%)
Oct 17, 2016	81.06	81.50	80.46	80.62	2,023,796	-0.26(-0.33%)
Oct 14, 2016	80.65	82.24	80.65	80.88	2,714,433	+0.81(+1.02%)
Oct 13, 2016	80.39	80.81	79.11	80.07	3,098,337	-0.75(-0.93%)
Oct 12, 2016	83.27	83.27	80.46	80.82	2,445,755	-0.82(-1.01%)
Oct 11, 2016	82.95	83.05	81.43	81.65	2,357,595	-1.34(-1.62%)
Oct 10, 2016	82.33	83.16	82.12	82.99	2,326,243	+0.91(+1.11%)
Oct 07, 2016	83.30	83.43	81.71	82.08	3,141,843	-0.75(-0.91%)
Oct 06, 2016	83.78	83.87	82.13	82.83	3,256,605	-0.87(-1.04%)
Oct 05, 2016	83.79	83.98	83.21	83.70	2,003,151	-0.09(-0.11%)
Oct 04, 2016	84.15	84.29	83.36	83.79	1,761,183	+0.15(+0.18%)
Oct 03, 2016	83.46	84.27	83.37	83.64	2,091,157	+0.01(+0.01%)
Sep 30, 2016	82.61	84.05	82.04	83.63	2,918,321	+1.12(+1.35%)
Sep 29, 2016	83.17	83.37	82.38	82.52	1,352,835	-0.72(-0.87%)
Sep 28, 2016	83.59	83.83	82.83	83.24	1,832,290	-0.20(-0.23%)
Sep 27, 2016	81.68	83.76	81.47	83.44	2,504,992	+1.66(+2.04%)
Sep 26, 2016	81.94	82.51	81.50	81.77	1,875,985	-0.74(-0.90%)
Sep 23, 2016	82.75	82.75	81.79	82.52	2,700,238	+1.07(+1.31%)
Sep 22, 2016	82.36	82.46	81.05	81.45	2,240,585	-0.29(-0.36%)
Sep 21, 2016	81.75	81.90	80.56	81.74	2,719,499	+0.47(+0.58%)
Sep 20, 2016	81.18	81.67	80.91	81.27	2,218,866	+0.22(+0.27%)
Sep 19, 2016	81.42	81.69	80.75	81.06	1,912,346	-0.12(-0.14%)
Sep 16, 2016	81.54	81.64	80.46	81.18	3,811,157	-0.47(-0.58%)
Sep 15, 2016	78.89	81.94	78.89	81.65	3,234,541	+2.49(+3.14%)
Sep 14, 2016	79.46	80.07	78.84	79.16	1,442,626	-0.04(-0.05%)
Sep 13, 2016	78.94	79.43	78.29	79.20	2,767,664	+0.03(+0.04%)
Sep 12, 2016	78.08	79.25	77.87	79.17	3,442,279	+0.96(+1.23%)
Sep 09, 2016	79.74	80.10	78.19	78.21	2,259,234	-2.25(-2.80%)
Sep 08, 2016	80.93	80.93	79.89	80.46	3,255,820	-0.58(-0.71%)
Sep 07, 2016	82.03	82.53	80.83	81.04	3,114,767	-1.10(-1.34%)
Sep 06, 2016	81.58	82.68	81.58	82.14	2,704,381	+0.40(+0.49%)
Sep 02, 2016	80.60	81.73	81.73	81.73	3,597,692	+1.66(+2.08%)

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.