Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	79.84	80.36	77.30	77.36	837,923	-2.83(-3.53%)
Nov 29, 2016	78.81	80.26	78.43	80.19	842,025	+1.92(+2.46%)
Nov 28, 2016	77.87	79.40	77.76	78.27	443,440	+0.08(+0.10%)
Nov 25, 2016	78.35	78.70	77.81	78.19	98,379	+0.24(+0.30%)
Nov 23, 2016		77.96	77.96	77.96	0	-1.04(-1.32%)
Nov 22, 2016	77.11	79.18	77.11	79.00	764,134	+1.91(+2.47%)
Nov 21, 2016	76.41	77.23	76.15	77.09	581,515	+0.58(+0.76%)
Nov 18, 2016	78.49	78.55	76.42	76.51	560,679	-2.44(-3.09%)
Nov 17, 2016	78.85	79.60	78.09	78.95	875,641	+1.25(+1.61%)
Nov 16, 2016	78.13	78.58	77.52	77.69	874,078	-0.46(-0.58%)
Nov 15, 2016	78.51	78.51	77.54	78.15	673,215	-0.14(-0.17%)
Nov 14, 2016	75.09	79.96	75.06	78.28	1,584,598	+3.90(+5.24%)
Nov 11, 2016	73.74	74.76	73.42	74.38	568,489	+0.35(+0.48%)
Nov 10, 2016	75.17	75.84	73.61	74.03	873,045	-0.56(-0.75%)
Nov 09, 2016	72.89	75.00	71.67	74.59	810,312	+0.77(+1.04%)
Nov 08, 2016	73.93	74.30	73.15	73.82	541,193	-0.10(-0.14%)
Nov 07, 2016	73.70	74.05	72.93	73.92	680,393	+1.22(+1.68%)
Nov 04, 2016	71.90	73.47	71.72	72.69	702,355	+1.00(+1.39%)
Nov 03, 2016	72.98	72.98	71.45	71.70	520,273	-1.07(-1.47%)
Nov 02, 2016	71.90	73.44	71.84	72.77	736,963	+0.39(+0.54%)
Nov 01, 2016	72.85	73.25	71.73	72.38	538,924	-0.52(-0.72%)
Oct 31, 2016	73.05	73.05	71.72	72.91	850,479	+0.14(+0.19%)
Oct 28, 2016	74.25	75.10	72.63	72.77	1,611,180	-1.77(-2.38%)
Oct 27, 2016	73.76	77.74	73.41	74.54	3,189,990	+2.92(+4.08%)
Oct 26, 2016	71.19	72.73	70.98	71.62	1,227,646	-0.15(-0.21%)
Oct 25, 2016	71.90	72.13	71.46	71.77	987,707	-0.95(-1.31%)
Oct 24, 2016	73.51	73.56	71.43	72.73	767,717	+0.14(+0.19%)
Oct 21, 2016	72.14	72.69	71.58	72.59	687,242	+0.00(+0.00%)
Oct 20, 2016	72.93	73.34	71.33	72.59	846,216	-0.35(-0.49%)
Oct 19, 2016	72.83	73.17	72.34	72.95	854,480	+0.40(+0.55%)
Oct 18, 2016	72.82	72.91	72.37	72.55	774,025	+0.10(+0.14%)
Oct 17, 2016	73.55	73.59	72.32	72.45	833,505	-1.02(-1.39%)
Oct 14, 2016	74.09	74.53	73.21	73.47	627,581	-0.24(-0.32%)
Oct 13, 2016	73.76	74.21	73.31	73.71	665,217	-0.43(-0.58%)
Oct 12, 2016	73.64	74.48	73.30	74.14	991,574	+0.68(+0.93%)
Oct 11, 2016	74.80	75.40	73.43	73.45	753,585	-1.21(-1.62%)
Oct 10, 2016	74.57	75.75	74.43	74.66	538,154	+0.09(+0.12%)
Oct 07, 2016	75.09	75.47	74.26	74.57	622,713	-0.28(-0.37%)
Oct 06, 2016	74.48	74.94	74.04	74.85	985,337	+0.18(+0.24%)
Oct 05, 2016	74.21	75.50	74.13	74.67	985,640	+0.51(+0.68%)
Oct 04, 2016	74.02	74.41	73.41	74.16	650,580	+0.18(+0.24%)
Oct 03, 2016	73.27	74.42	72.94	73.99	1,017,668	+0.77(+1.05%)
Sep 30, 2016	74.31	74.46	73.18	73.22	1,117,430	-0.52(-0.71%)
Sep 29, 2016	73.89	74.70	72.93	73.74	1,212,126	-0.70(-0.94%)
Sep 28, 2016	76.09	76.16	74.03	74.44	1,186,383	-1.44(-1.90%)
Sep 27, 2016	77.09	77.46	74.07	75.89	2,750,496	-2.96(-3.75%)
Sep 26, 2016	79.58	79.82	78.75	78.84	781,475	-1.07(-1.34%)
Sep 23, 2016	79.31	80.53	79.17	79.91	737,291	+0.59(+0.75%)
Sep 22, 2016	81.11	81.65	79.31	79.32	1,332,215	-1.45(-1.80%)
Sep 21, 2016	81.10	81.15	80.16	80.78	1,201,458	-0.31(-0.39%)
Sep 20, 2016	82.62	82.62	81.05	81.09	697,265	-1.29(-1.57%)
Sep 19, 2016	81.81	83.49	81.81	82.38	547,732	+0.20(+0.25%)
Sep 16, 2016	81.97	82.51	81.73	82.18	874,512	+0.11(+0.13%)
Sep 15, 2016	80.51	82.27	80.37	82.07	647,152	+1.09(+1.35%)
Sep 14, 2016	80.47	81.75	80.36	80.98	719,819	+0.64(+0.80%)
Sep 13, 2016	81.65	82.11	80.20	80.34	577,669	-1.67(-2.04%)
Sep 12, 2016	79.37	82.40	79.08	82.01	1,041,340	+2.03(+2.53%)
Sep 09, 2016	81.13	81.20	79.98	79.98	1,094,879	-1.61(-1.98%)
Sep 08, 2016	81.61	82.53	81.45	81.59	752,201	-0.47(-0.58%)
Sep 07, 2016	79.65	82.09	79.04	82.07	995,991	+3.00(+3.79%)
Sep 06, 2016	80.37	80.64	78.02	79.07	996,251	-1.25(-1.56%)
Sep 02, 2016	80.92	80.32	80.32	80.32	400,402	-0.61(-0.75%)

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.