Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	76.96	77.78	76.18	76.88	522,639	+0.04(+0.06%)
Nov 29, 2016	76.37	78.20	76.35	76.83	661,755	+0.95(+1.25%)
Nov 28, 2016	79.19	79.19	75.85	75.88	839,205	-2.91(-3.69%)
Nov 25, 2016	79.03	79.13	78.03	78.79	179,188	+0.05(+0.07%)
Nov 23, 2016		78.74	78.74	78.74	0	-1.64(-2.04%)
Nov 22, 2016	80.82	81.41	78.97	80.38	286,226	+0.45(+0.56%)
Nov 21, 2016	80.17	81.02	79.89	79.93	475,728	+0.21(+0.26%)
Nov 18, 2016	78.86	79.84	78.08	79.72	317,504	+1.02(+1.29%)
Nov 17, 2016	78.74	79.55	77.34	78.71	353,367	+0.43(+0.55%)
Nov 16, 2016	77.91	78.92	76.37	78.28	788,393	+1.73(+2.26%)
Nov 15, 2016	76.00	77.92	75.70	76.55	603,283	+0.85(+1.12%)
Nov 14, 2016	73.24	75.92	73.20	75.70	776,508	+2.38(+3.25%)
Nov 11, 2016	77.67	78.62	71.69	73.32	1,136,514	-5.09(-6.49%)
Nov 10, 2016	81.08	83.44	77.94	78.41	1,558,826	-1.74(-2.17%)
Nov 09, 2016	79.14	82.39	78.28	80.15	1,337,620	+1.38(+1.76%)
Nov 08, 2016	77.83	79.08	76.28	78.76	793,563	+0.95(+1.22%)
Nov 07, 2016	77.87	79.41	77.33	77.82	467,319	+1.33(+1.74%)
Nov 04, 2016	76.50	79.00	75.88	76.48	505,077	-0.37(-0.48%)
Nov 03, 2016	78.37	79.28	76.78	76.85	422,045	-1.09(-1.40%)
Nov 02, 2016	77.37	78.60	76.87	77.94	445,627	+0.50(+0.64%)
Nov 01, 2016	79.42	80.22	77.22	77.45	637,492	-1.89(-2.39%)
Oct 31, 2016	80.14	80.46	78.55	79.34	511,164	-0.28(-0.36%)
Oct 28, 2016	79.27	79.96	78.13	79.62	460,671	+0.18(+0.23%)
Oct 27, 2016	77.51	79.62	77.34	79.44	614,981	+1.93(+2.49%)
Oct 26, 2016	79.14	79.32	77.22	77.51	809,332	-2.60(-3.24%)
Oct 25, 2016	80.33	81.72	80.00	80.11	524,128	-0.40(-0.50%)
Oct 24, 2016	81.26	81.64	79.81	80.52	436,925	-0.34(-0.41%)
Oct 21, 2016	79.93	81.48	79.15	80.85	365,621	+0.41(+0.51%)
Oct 20, 2016	78.95	80.82	78.54	80.44	420,979	+0.89(+1.12%)
Oct 19, 2016	79.15	79.80	78.87	79.54	505,491	+0.40(+0.50%)
Oct 18, 2016	79.14	79.51	78.17	79.15	450,836	+1.14(+1.46%)
Oct 17, 2016	77.32	79.03	77.23	78.01	691,522	+0.52(+0.67%)
Oct 14, 2016	76.78	78.06	76.17	77.50	618,349	+1.21(+1.59%)
Oct 13, 2016	74.00	76.47	73.51	76.28	567,268	+1.85(+2.48%)
Oct 12, 2016	73.31	74.97	73.20	74.43	464,789	+1.25(+1.70%)
Oct 11, 2016	74.97	75.48	72.68	73.19	338,789	-1.57(-2.09%)
Oct 10, 2016	74.04	76.09	73.39	74.75	402,715	+2.16(+2.97%)
Oct 07, 2016	72.58	73.20	71.69	72.59	419,600	-0.21(-0.28%)
Oct 06, 2016	73.31	73.92	71.67	72.80	415,561	-1.16(-1.57%)
Oct 05, 2016	72.27	74.61	72.27	73.96	512,419	+1.52(+2.10%)
Oct 04, 2016	75.26	75.42	71.62	72.44	1,749,321	-2.40(-3.21%)
Oct 03, 2016	75.54	76.74	74.43	74.84	565,621	-0.80(-1.06%)
Sep 30, 2016	75.12	76.31	74.28	75.64	682,517	+0.53(+0.71%)
Sep 29, 2016	73.56	76.20	73.15	75.11	790,015	+1.25(+1.69%)
Sep 28, 2016	74.26	74.62	73.17	73.86	286,109	-0.24(-0.33%)
Sep 27, 2016	74.37	75.03	72.54	74.10	726,374	-0.01(-0.01%)
Sep 26, 2016	77.76	78.06	73.91	74.11	1,545,856	-3.74(-4.81%)
Sep 23, 2016	74.81	78.00	74.26	77.85	1,138,053	+2.30(+3.04%)
Sep 22, 2016	77.42	77.63	74.89	75.55	614,279	-0.97(-1.27%)
Sep 21, 2016	77.51	77.51	75.11	76.52	654,096	-0.05(-0.07%)
Sep 20, 2016	77.38	77.41	73.94	76.58	972,166	+0.71(+0.94%)
Sep 19, 2016	77.42	77.71	75.78	75.86	617,590	-0.52(-0.69%)
Sep 16, 2016	76.40	76.98	75.89	76.39	474,040	-0.34(-0.45%)
Sep 15, 2016	76.45	77.19	75.48	76.73	669,774	+1.31(+1.73%)
Sep 14, 2016	74.85	76.61	74.85	75.42	765,357	+0.45(+0.60%)
Sep 13, 2016	76.56	77.21	73.42	74.98	1,510,932	-1.54(-2.01%)
Sep 12, 2016	71.06	76.77	70.90	76.52	1,454,216	+4.74(+6.60%)
Sep 09, 2016	72.66	73.05	70.53	71.78	1,196,229	-1.94(-2.64%)
Sep 08, 2016	69.58	73.95	69.27	73.72	1,070,882	+5.32(+7.79%)
Sep 07, 2016	66.82	68.40	66.82	68.40	413,583	+1.66(+2.49%)
Sep 06, 2016	66.91	66.96	66.26	66.74	398,856	+0.14(+0.21%)
Sep 02, 2016	66.34	66.60	66.60	66.60	352,120	+0.54(+0.82%)

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.