Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	77.34	77.57	75.03	75.06	2,246,618	-1.99(-2.58%)
Nov 29, 2016	76.90	77.82	76.79	77.05	840,660	-0.29(-0.37%)
Nov 28, 2016	76.84	77.76	76.70	77.34	887,581	+0.29(+0.38%)
Nov 25, 2016	77.84	78.05	76.94	77.05	603,420	-0.61(-0.79%)
Nov 23, 2016		77.66	77.66	77.66	0	+0.98(+1.28%)
Nov 22, 2016	76.34	76.73	75.45	76.68	2,547,023	+0.58(+0.76%)
Nov 21, 2016	76.33	76.52	75.63	76.10	969,247	-0.29(-0.38%)
Nov 18, 2016	76.41	76.77	76.17	76.39	516,935	-0.10(-0.13%)
Nov 17, 2016	76.59	77.04	76.34	76.49	900,397	+0.00(+0.00%)
Nov 16, 2016	76.21	76.57	75.66	76.49	1,142,360	+0.10(+0.13%)
Nov 15, 2016	76.22	76.77	75.99	76.39	1,062,249	+0.22(+0.29%)
Nov 14, 2016	76.24	76.34	74.85	76.17	1,756,236	+0.20(+0.26%)
Nov 11, 2016	75.51	76.05	74.60	75.97	1,427,228	+0.08(+0.11%)
Nov 10, 2016	78.78	78.84	75.15	75.89	2,946,765	-2.70(-3.44%)
Nov 09, 2016	78.49	79.00	77.32	78.59	1,874,811	-1.01(-1.27%)
Nov 08, 2016	78.51	79.66	78.20	79.60	1,247,466	+0.98(+1.25%)
Nov 07, 2016	77.65	78.69	77.29	78.62	1,779,828	+2.14(+2.80%)
Nov 04, 2016	78.02	78.07	76.44	76.48	1,218,022	-1.76(-2.25%)
Nov 03, 2016	76.89	78.72	76.13	78.24	2,035,197	+1.32(+1.72%)
Nov 02, 2016	76.77	77.16	76.00	76.92	1,786,654	+0.05(+0.07%)
Nov 01, 2016	77.23	77.39	76.25	76.87	1,575,147	-0.20(-0.26%)
Oct 31, 2016	77.17	77.62	76.43	77.07	1,686,818	-0.03(-0.04%)
Oct 28, 2016	78.48	78.64	76.56	77.10	2,260,967	-1.26(-1.61%)
Oct 27, 2016	79.14	79.25	78.34	78.36	1,249,999	-1.17(-1.47%)
Oct 26, 2016	79.73	80.25	79.19	79.53	832,692	-0.22(-0.28%)
Oct 25, 2016	80.02	80.27	79.66	79.75	708,457	-0.56(-0.70%)
Oct 24, 2016	80.24	80.77	79.98	80.31	974,373	+0.63(+0.79%)
Oct 21, 2016	79.44	80.21	78.67	79.68	871,344	-0.43(-0.54%)
Oct 20, 2016	81.83	81.85	79.57	80.11	1,303,052	-1.91(-2.33%)
Oct 19, 2016	81.03	82.13	80.79	82.02	1,489,069	+1.10(+1.36%)
Oct 18, 2016	80.20	81.08	80.01	80.92	1,390,460	+1.40(+1.76%)
Oct 17, 2016	79.50	79.89	79.13	79.52	1,246,233	+0.26(+0.33%)
Oct 14, 2016	79.14	79.79	79.10	79.26	532,320	+0.66(+0.84%)
Oct 13, 2016	77.81	78.78	77.37	78.60	591,886	-0.09(-0.11%)
Oct 12, 2016	78.55	78.86	78.21	78.69	366,947	+0.31(+0.40%)
Oct 11, 2016	78.94	79.01	77.76	78.38	783,437	-0.84(-1.06%)
Oct 10, 2016	78.86	79.28	78.78	79.22	742,296	+0.90(+1.15%)
Oct 07, 2016	79.83	79.83	78.18	78.32	665,718	-1.23(-1.55%)
Oct 06, 2016	79.46	79.81	78.99	79.55	836,463	+0.15(+0.19%)
Oct 05, 2016	79.80	79.85	79.18	79.40	956,140	-0.03(-0.04%)
Oct 04, 2016	80.73	80.91	79.39	79.43	801,854	-1.42(-1.76%)
Oct 03, 2016	81.55	81.67	80.58	80.85	1,007,486	-1.10(-1.34%)
Sep 30, 2016	81.27	82.24	80.58	81.95	2,237,752	+1.05(+1.30%)
Sep 29, 2016	80.43	81.20	80.42	80.90	1,650,232	+0.47(+0.58%)
Sep 28, 2016	79.50	80.50	79.39	80.43	736,754	+0.87(+1.09%)
Sep 27, 2016	78.51	79.73	78.33	79.56	1,139,311	+0.52(+0.66%)
Sep 26, 2016	79.19	79.52	78.98	79.04	739,877	-0.30(-0.38%)
Sep 23, 2016	79.30	79.82	79.05	79.34	774,473	-0.35(-0.44%)
Sep 22, 2016	79.48	79.94	79.40	79.69	924,236	+0.60(+0.76%)
Sep 21, 2016	78.70	79.15	78.08	79.09	1,202,481	+0.49(+0.62%)
Sep 20, 2016	78.96	79.09	78.46	78.60	964,142	+0.23(+0.29%)
Sep 19, 2016	78.98	78.98	78.19	78.37	1,207,176	-0.09(-0.11%)
Sep 16, 2016	78.12	78.54	77.59	78.46	3,424,265	+0.16(+0.20%)
Sep 15, 2016	77.06	78.35	76.66	78.30	1,755,188	+1.21(+1.57%)
Sep 14, 2016	77.08	77.61	76.79	77.09	1,344,502	-0.07(-0.09%)
Sep 13, 2016	77.37	78.44	76.91	77.16	1,492,845	-0.85(-1.09%)
Sep 12, 2016	77.42	78.24	77.33	78.01	3,388,333	+0.21(+0.27%)
Sep 09, 2016	79.63	79.64	77.80	77.80	1,049,965	-2.30(-2.87%)
Sep 08, 2016	80.50	80.77	80.02	80.10	658,845	-0.55(-0.68%)
Sep 07, 2016	80.74	80.90	80.05	80.65	1,070,801	-0.33(-0.41%)
Sep 06, 2016	81.01	81.19	80.47	80.98	1,288,539	+0.32(+0.40%)
Sep 02, 2016	80.26	80.66	80.66	80.66	930,700	+0.81(+1.01%)

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.