Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	71.38	71.57	69.68	69.68	2,541,852	-1.61(-2.25%)
Nov 29, 2016	72.08	72.17	71.26	71.29	1,673,419	-0.72(-1.01%)
Nov 28, 2016	71.56	72.56	71.54	72.01	951,891	+0.21(+0.29%)
Nov 25, 2016	71.49	71.81	71.27	71.80	458,492	+0.38(+0.54%)
Nov 23, 2016		71.42	71.42	71.42	0	-1.06(-1.46%)
Nov 22, 2016	70.88	72.64	70.81	72.48	3,931,185	+1.82(+2.57%)
Nov 21, 2016	69.87	71.35	69.59	70.66	2,089,540	+0.80(+1.15%)
Nov 18, 2016	68.98	70.03	68.50	69.86	2,305,558	+0.86(+1.25%)
Nov 17, 2016	67.97	69.68	67.82	68.99	1,914,517	+1.18(+1.74%)
Nov 16, 2016	67.62	67.96	67.41	67.82	1,065,866	-0.04(-0.06%)
Nov 15, 2016	66.64	67.93	65.84	67.86	2,000,271	+1.98(+3.01%)
Nov 14, 2016	66.15	66.71	65.87	65.88	1,456,105	+0.02(+0.03%)
Nov 11, 2016	64.80	65.90	64.76	65.86	1,157,996	+0.83(+1.28%)
Nov 10, 2016	65.85	66.63	64.83	65.03	2,240,731	-0.38(-0.59%)
Nov 09, 2016	64.35	65.58	64.12	65.42	1,863,430	-0.03(-0.05%)
Nov 08, 2016	65.57	65.57	65.03	65.45	2,925,679	-0.01(-0.01%)
Nov 07, 2016	65.34	65.68	64.69	65.46	2,696,273	+0.88(+1.37%)
Nov 04, 2016	64.77	65.16	64.43	64.58	1,676,685	-0.14(-0.21%)
Nov 03, 2016	64.87	65.10	64.59	64.71	2,424,205	-0.04(-0.07%)
Nov 02, 2016	63.93	65.00	63.70	64.76	2,398,666	+0.72(+1.12%)
Nov 01, 2016	65.03	65.16	63.52	64.04	1,795,126	-1.05(-1.61%)
Oct 31, 2016	64.82	65.31	64.58	65.09	2,232,705	+0.39(+0.60%)
Oct 28, 2016	64.76	65.10	64.22	64.70	2,058,390	-0.05(-0.08%)
Oct 27, 2016	65.42	65.42	64.45	64.75	2,878,863	-0.49(-0.76%)
Oct 26, 2016	64.56	65.34	64.43	65.24	2,168,199	+0.34(+0.52%)
Oct 25, 2016	64.42	64.99	64.01	64.90	3,597,337	+0.29(+0.46%)
Oct 24, 2016	63.84	64.65	63.84	64.61	2,780,897	+0.80(+1.25%)
Oct 21, 2016	64.97	64.99	63.15	63.81	4,863,965	+1.43(+2.29%)
Oct 20, 2016	62.33	62.87	61.62	62.38	3,540,366	+0.04(+0.07%)
Oct 19, 2016	62.46	62.54	61.84	62.34	3,221,692	-0.13(-0.21%)
Oct 18, 2016	62.80	62.80	62.34	62.47	1,702,726	+0.09(+0.14%)
Oct 17, 2016	63.60	63.61	62.21	62.38	3,450,793	+0.02(+0.03%)
Oct 14, 2016	62.23	62.71	61.93	62.37	3,268,469	+0.55(+0.88%)
Oct 13, 2016	62.03	62.04	61.28	61.82	3,121,306	-0.66(-1.05%)
Oct 12, 2016	62.65	62.82	61.92	62.48	3,252,241	-0.25(-0.40%)
Oct 11, 2016	63.69	63.84	62.49	62.73	4,390,923	-1.00(-1.56%)
Oct 10, 2016	63.25	63.87	63.04	63.73	5,663,848	+0.75(+1.20%)
Oct 07, 2016	62.58	63.08	61.92	62.97	8,924,629	+0.76(+1.23%)
Oct 06, 2016	62.36	62.74	60.98	62.21	17,435,674	+0.50(+0.81%)
Oct 05, 2016	61.03	61.81	60.68	61.71	1,909,197	+0.79(+1.29%)
Oct 04, 2016	60.97	61.34	60.68	60.92	2,071,897	-0.10(-0.16%)
Oct 03, 2016	60.62	61.51	60.44	61.01	2,101,244	+0.61(+1.00%)
Sep 30, 2016	59.71	60.54	59.47	60.41	1,690,907	+0.81(+1.37%)
Sep 29, 2016	60.22	60.28	59.30	59.59	4,001,980	-0.94(-1.55%)
Sep 28, 2016	60.66	60.86	60.23	60.53	1,218,962	-0.13(-0.21%)
Sep 27, 2016	59.74	60.66	59.72	60.66	1,416,479	+0.87(+1.45%)
Sep 26, 2016	60.02	60.54	59.58	59.79	977,011	-0.28(-0.46%)
Sep 23, 2016	59.98	60.59	59.95	60.07	638,577	-0.16(-0.27%)
Sep 22, 2016	60.93	60.93	60.07	60.23	1,806,923	-0.24(-0.40%)
Sep 21, 2016	59.93	60.84	59.89	60.48	1,676,319	+0.53(+0.88%)
Sep 20, 2016	60.68	60.75	59.95	59.95	959,271	-0.44(-0.73%)
Sep 19, 2016	61.01	61.08	60.14	60.39	1,391,958	-0.47(-0.77%)
Sep 16, 2016	60.74	61.01	60.16	60.86	1,748,069	-0.03(-0.04%)
Sep 15, 2016	59.58	61.01	59.58	60.88	2,826,783	+1.18(+1.97%)
Sep 14, 2016	59.78	60.10	59.39	59.71	1,167,780	-0.11(-0.19%)
Sep 13, 2016	61.56	61.57	59.36	59.82	1,278,475	-1.38(-2.25%)
Sep 12, 2016	59.80	61.23	59.54	61.20	1,512,962	+1.03(+1.71%)
Sep 09, 2016	60.82	60.99	60.04	60.16	1,947,363	-0.89(-1.46%)
Sep 08, 2016	61.23	61.29	60.81	61.06	1,123,033	-0.29(-0.48%)
Sep 07, 2016	61.36	61.36	60.66	61.35	1,685,579	+0.23(+0.37%)
Sep 06, 2016	61.06	61.20	59.74	61.13	1,360,779	+0.29(+0.48%)
Sep 02, 2016	61.53	60.83	60.83	60.83	983,667	-0.47(-0.76%)

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.