Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	81.34	82.44	80.65	82.18	2,123,547	+0.85(+1.04%)
Oct 28, 2016	80.13	81.67	80.04	81.33	1,906,004	+1.27(+1.58%)
Oct 27, 2016	79.97	80.66	79.33	80.06	1,711,395	+0.73(+0.92%)
Oct 26, 2016	78.09	79.89	78.06	79.33	3,178,197	+1.36(+1.75%)
Oct 25, 2016	77.32	78.39	77.20	77.97	3,664,479	+0.77(+1.00%)
Oct 24, 2016	79.86	80.01	76.54	77.20	9,897,205	-5.12(-6.22%)
Oct 21, 2016	80.46	82.61	80.46	82.31	605,457	+0.81(+0.99%)
Oct 20, 2016	81.72	81.95	81.05	81.50	716,253	-0.32(-0.39%)
Oct 19, 2016	81.92	82.38	81.79	81.83	419,111	-0.14(-0.17%)
Oct 18, 2016	81.79	82.10	81.34	81.96	504,650	+0.90(+1.11%)
Oct 17, 2016	81.17	81.56	80.94	81.07	576,290	-0.28(-0.35%)
Oct 14, 2016	81.18	81.59	81.09	81.35	487,514	+0.66(+0.82%)
Oct 13, 2016	80.42	80.89	79.79	80.69	506,430	-0.24(-0.30%)
Oct 12, 2016	80.75	81.47	80.48	80.93	932,301	+0.34(+0.42%)
Oct 11, 2016	81.26	81.66	80.33	80.59	471,473	-1.01(-1.24%)
Oct 10, 2016	81.03	81.90	81.03	81.60	1,008,381	+0.97(+1.21%)
Oct 07, 2016	80.78	80.82	79.01	80.63	1,966,246	-1.41(-1.72%)
Oct 06, 2016	81.19	82.14	80.36	82.04	581,002	+0.53(+0.65%)
Oct 05, 2016	81.59	81.84	81.00	81.51	634,207	-0.10(-0.12%)
Oct 04, 2016	81.72	82.11	81.34	81.61	566,785	-0.03(-0.04%)
Oct 03, 2016	81.71	81.99	81.27	81.64	377,628	-0.56(-0.68%)
Sep 30, 2016	82.39	82.57	81.95	82.20	605,070	+0.11(+0.13%)
Sep 29, 2016	82.90	83.17	81.77	82.09	471,296	-1.14(-1.37%)
Sep 28, 2016	83.29	83.63	82.39	83.23	869,911	+0.19(+0.22%)
Sep 27, 2016	82.73	83.28	82.27	83.04	507,601	+0.39(+0.47%)
Sep 26, 2016	82.54	83.08	81.96	82.65	675,491	+0.01(+0.01%)
Sep 23, 2016	82.32	82.85	82.04	82.64	767,790	-0.21(-0.26%)
Sep 22, 2016	81.73	83.04	81.72	82.86	843,853	+1.51(+1.86%)
Sep 21, 2016	80.00	81.39	79.95	81.35	584,608	+1.42(+1.78%)
Sep 20, 2016	80.02	80.07	79.50	79.93	624,735	+0.39(+0.49%)
Sep 19, 2016	79.08	79.75	78.86	79.54	514,419	+0.56(+0.70%)
Sep 16, 2016	79.99	80.03	78.92	78.98	788,554	-1.26(-1.57%)
Sep 15, 2016	79.66	80.43	79.12	80.24	736,666	+0.66(+0.83%)
Sep 14, 2016	79.73	80.15	79.21	79.57	586,887	-0.34(-0.43%)
Sep 13, 2016	79.95	80.31	79.69	79.92	518,665	-0.57(-0.71%)
Sep 12, 2016	79.13	80.76	79.11	80.49	755,253	+1.21(+1.52%)
Sep 09, 2016	81.08	81.21	79.28	79.28	686,718	-2.44(-2.98%)
Sep 08, 2016	81.89	82.19	81.69	81.72	409,491	-0.44(-0.53%)
Sep 07, 2016	82.37	82.44	81.93	82.16	757,880	-0.49(-0.59%)
Sep 06, 2016	82.85	83.18	82.31	82.64	567,077	-0.26(-0.32%)
Sep 02, 2016	82.38	82.91	82.91	82.91	773,668	+0.92(+1.12%)
Sep 01, 2016	81.60	82.01	80.88	81.99	413,603	+0.43(+0.53%)
Aug 31, 2016	81.86	82.02	81.06	81.56	368,757	-0.47(-0.57%)
Aug 30, 2016	82.65	82.79	81.92	82.03	396,842	-0.48(-0.58%)
Aug 29, 2016	82.26	82.66	82.21	82.51	666,949	+0.16(+0.19%)
Aug 26, 2016	81.49	82.90	81.49	82.35	1,082,925	+0.07(+0.08%)
Aug 25, 2016	82.47	82.47	82.06	82.28	726,376	-0.36(-0.44%)
Aug 24, 2016	82.54	82.99	82.36	82.64	535,565	+0.11(+0.13%)
Aug 23, 2016	83.14	83.29	82.45	82.54	354,795	-0.43(-0.52%)
Aug 22, 2016	82.83	83.09	82.62	82.97	292,838	+0.04(+0.05%)
Aug 19, 2016	82.54	83.00	82.37	82.93	344,759	+0.11(+0.13%)
Aug 18, 2016	82.34	82.83	82.34	82.82	387,759	+0.49(+0.59%)
Aug 17, 2016	82.45	82.57	82.07	82.33	601,336	+0.00(+0.00%)
Aug 16, 2016	82.48	82.62	82.17	82.33	539,011	-0.48(-0.58%)
Aug 15, 2016	82.37	82.91	82.29	82.81	423,486	+0.48(+0.58%)
Aug 12, 2016	82.33	82.52	81.95	82.33	777,990	-0.05(-0.06%)
Aug 11, 2016	82.08	82.52	81.87	82.38	523,535	+0.62(+0.76%)
Aug 10, 2016	82.19	82.50	81.45	81.76	1,011,863	-0.50(-0.60%)
Aug 09, 2016	82.39	82.67	81.96	82.25	693,160	+0.00(+0.00%)
Aug 08, 2016	83.08	83.08	82.15	82.25	920,183	-0.62(-0.75%)
Aug 05, 2016	82.68	83.14	82.45	82.87	786,442	+0.75(+0.91%)
Aug 04, 2016	82.62	83.09	82.06	82.13	413,009	-0.55(-0.67%)
Aug 03, 2016	82.03	82.68	81.74	82.68	996,067	+0.83(+1.02%)
Aug 02, 2016	81.76	82.11	81.50	81.84	851,407	-0.20(-0.25%)

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.