Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	83.21	83.29	82.88	82.92	6,079,916	-0.17(-0.21%)
Nov 27, 2015	82.98	83.21	82.84	83.09	796,777	+0.06(+0.07%)
Nov 25, 2015	83.18	83.03	83.03	83.03	2,728,098	-0.14(-0.17%)
Nov 24, 2015	82.39	83.36	82.31	83.17	2,832,113	+0.32(+0.39%)
Nov 23, 2015	82.93	83.21	82.66	82.85	2,819,437	-0.09(-0.11%)
Nov 20, 2015	83.17	83.39	82.82	82.94	2,367,318	+0.06(+0.07%)
Nov 19, 2015	82.87	83.07	82.67	82.89	2,553,187	-0.07(-0.09%)
Nov 18, 2015	81.85	83.05	81.82	82.96	2,985,846	+1.15(+1.41%)
Nov 17, 2015	82.13	82.50	81.59	81.81	3,959,061	-0.21(-0.25%)
Nov 16, 2015	80.56	82.03	80.56	82.01	2,965,841	+1.26(+1.56%)
Nov 13, 2015	81.10	81.34	80.62	80.75	2,600,355	-0.63(-0.77%)
Nov 12, 2015	82.20	82.29	81.33	81.38	3,752,153	-1.28(-1.55%)
Nov 11, 2015	83.21	83.26	82.65	82.66	2,733,362	-0.44(-0.53%)
Nov 10, 2015	82.66	83.16	82.54	83.11	3,671,245	+0.33(+0.40%)
Nov 09, 2015	83.39	83.47	82.39	82.78	1,745,804	-0.83(-0.99%)
Nov 06, 2015	83.50	83.78	82.99	83.61	3,504,592	+0.00(+0.00%)
Nov 05, 2015	83.87	83.96	83.24	83.61	2,972,519	-0.22(-0.27%)
Nov 04, 2015	84.25	84.29	83.57	83.83	2,113,284	-0.27(-0.32%)
Nov 03, 2015	83.54	84.39	83.53	84.10	2,447,594	+0.38(+0.45%)
Nov 02, 2015	82.61	83.89	82.60	83.73	2,322,929	+1.18(+1.43%)
Oct 30, 2015	83.10	83.20	82.55	82.55	2,637,746	-0.40(-0.49%)
Oct 29, 2015	82.85	83.23	82.74	82.95	3,031,505	-0.25(-0.30%)
Oct 28, 2015	82.09	83.20	82.09	83.20	3,833,027	+1.23(+1.50%)
Oct 27, 2015	81.93	82.13	81.67	81.97	2,224,331	-0.39(-0.47%)
Oct 26, 2015	82.70	82.80	82.27	82.36	3,630,890	-0.48(-0.58%)
Oct 23, 2015	82.78	82.98	82.38	82.84	2,715,856	+0.66(+0.80%)
Oct 22, 2015	81.18	82.38	81.18	82.18	2,209,277	+1.19(+1.46%)
Oct 21, 2015	81.70	81.82	80.90	80.99	4,170,117	-0.53(-0.66%)
Oct 20, 2015	81.34	81.81	81.26	81.53	1,807,234	+0.01(+0.01%)
Oct 19, 2015	81.39	81.54	81.15	81.52	2,042,187	-0.16(-0.19%)
Oct 16, 2015	81.60	81.72	81.16	81.68	4,936,945	+0.27(+0.33%)
Oct 15, 2015	80.38	81.40	80.24	81.40	2,165,410	+1.23(+1.53%)
Oct 14, 2015	80.46	80.65	80.02	80.18	2,388,645	-0.33(-0.41%)
Oct 13, 2015	80.61	81.25	80.41	80.51	3,098,298	-0.53(-0.65%)
Oct 12, 2015	81.05	81.22	80.77	81.03	1,684,647	-0.08(-0.10%)
Oct 09, 2015	81.43	81.54	80.82	81.12	2,485,608	-0.21(-0.25%)
Oct 08, 2015	80.24	81.45	80.22	81.32	3,242,051	+0.86(+1.07%)
Oct 07, 2015	80.13	80.67	79.64	80.46	3,052,633	+0.82(+1.03%)
Oct 06, 2015	79.66	79.98	79.40	79.64	7,129,563	+0.01(+0.01%)
Oct 05, 2015	78.62	79.73	78.53	79.63	3,149,561	+1.64(+2.10%)
Oct 02, 2015	75.99	77.99	75.68	77.99	3,923,392	+1.15(+1.50%)
Oct 01, 2015	77.02	77.26	76.01	76.84	3,073,306	+0.06(+0.08%)
Sep 30, 2015	76.19	76.84	75.93	76.78	3,551,502	+1.33(+1.77%)
Sep 29, 2015	75.42	75.81	75.01	75.45	3,784,824	+0.23(+0.31%)
Sep 28, 2015	76.64	76.64	75.09	75.22	3,126,767	-1.80(-2.34%)
Sep 25, 2015	77.53	77.70	76.66	77.02	2,261,783	+0.16(+0.21%)
Sep 24, 2015	76.43	77.02	75.92	76.86	2,416,465	-0.13(-0.17%)
Sep 23, 2015	77.34	77.53	76.77	76.99	1,752,099	-0.20(-0.25%)
Sep 22, 2015	77.13	77.49	76.73	77.18	2,237,870	-1.01(-1.29%)
Sep 21, 2015	78.21	78.65	77.86	78.19	2,527,081	+0.45(+0.58%)
Sep 18, 2015	78.01	78.55	77.56	77.74	3,051,735	-1.55(-1.95%)
Sep 17, 2015	79.46	80.55	79.10	79.29	2,890,821	-0.34(-0.42%)
Sep 16, 2015	78.90	79.71	78.89	79.62	2,116,344	+0.80(+1.02%)
Sep 15, 2015	78.00	79.00	77.95	78.82	4,353,449	+1.06(+1.37%)
Sep 14, 2015	78.04	78.04	77.54	77.76	2,844,193	-0.30(-0.39%)
Sep 11, 2015	77.59	78.08	77.29	78.06	1,840,075	+0.17(+0.22%)
Sep 10, 2015	77.46	78.44	77.33	77.89	2,345,224	+0.32(+0.41%)
Sep 09, 2015	79.42	79.52	77.43	77.57	4,428,047	-1.13(-1.44%)
Sep 08, 2015	78.24	78.75	77.88	78.70	3,049,884	+1.82(+2.36%)
Sep 04, 2015	77.37	76.88	76.88	76.88	2,618,798	-1.27(-1.62%)
Sep 03, 2015	78.29	79.11	77.89	78.15	3,695,404	+0.23(+0.29%)
Sep 02, 2015	77.54	77.92	76.81	77.92	3,497,161	+1.14(+1.48%)

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.