Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	78.80	79.32	76.30	76.36	848,913	-2.79(-3.53%)
Nov 29, 2016	77.79	79.22	77.42	79.16	853,069	+1.90(+2.46%)
Nov 28, 2016	76.86	78.37	76.76	77.26	449,256	+0.08(+0.10%)
Nov 25, 2016	77.33	77.68	76.80	77.18	99,670	+0.23(+0.30%)
Nov 23, 2016		76.95	76.95	76.95	0	-1.03(-1.32%)
Nov 22, 2016	76.11	78.15	76.11	77.98	774,156	+1.88(+2.47%)
Nov 21, 2016	75.42	76.23	75.17	76.09	589,143	+0.58(+0.76%)
Nov 18, 2016	77.47	77.53	75.43	75.52	568,032	-2.41(-3.09%)
Nov 17, 2016	77.83	78.57	77.08	77.93	887,126	+1.24(+1.61%)
Nov 16, 2016	77.12	77.56	76.52	76.69	885,543	-0.45(-0.58%)
Nov 15, 2016	77.50	77.50	76.54	77.14	682,045	-0.13(-0.17%)
Nov 14, 2016	74.12	78.92	74.09	77.27	1,605,381	+3.85(+5.24%)
Nov 11, 2016	72.79	73.79	72.47	73.42	575,945	+0.35(+0.48%)
Nov 10, 2016	74.20	74.86	72.66	73.07	884,496	-0.55(-0.75%)
Nov 09, 2016	71.94	74.03	70.74	73.62	820,941	+0.76(+1.04%)
Nov 08, 2016	72.97	73.34	72.20	72.86	548,291	-0.10(-0.14%)
Nov 07, 2016	72.75	73.10	71.99	72.96	689,317	+1.21(+1.68%)
Nov 04, 2016	70.97	72.52	70.79	71.75	711,568	+0.98(+1.39%)
Nov 03, 2016	72.04	72.04	70.53	70.77	527,097	-1.06(-1.47%)
Nov 02, 2016	70.97	72.49	70.91	71.83	746,630	+0.38(+0.54%)
Nov 01, 2016	71.90	72.30	70.80	71.44	545,992	-0.52(-0.72%)
Oct 31, 2016	72.10	72.10	70.80	71.96	861,634	+0.13(+0.19%)
Oct 28, 2016	73.29	74.13	71.69	71.83	1,632,312	-1.75(-2.38%)
Oct 27, 2016	72.80	76.73	72.46	73.58	3,231,831	+2.88(+4.08%)
Oct 26, 2016	70.27	71.79	70.06	70.69	1,243,748	-0.15(-0.21%)
Oct 25, 2016	70.97	71.19	70.53	70.84	1,000,662	-0.94(-1.31%)
Oct 24, 2016	72.55	72.60	70.50	71.79	777,786	+0.13(+0.19%)
Oct 21, 2016	71.20	71.75	70.65	71.65	696,256	+0.00(+0.00%)
Oct 20, 2016	71.99	72.40	70.41	71.65	857,315	-0.35(-0.49%)
Oct 19, 2016	71.89	72.22	71.40	72.00	865,687	+0.39(+0.55%)
Oct 18, 2016	71.88	71.96	71.43	71.61	784,177	+0.10(+0.14%)
Oct 17, 2016	72.60	72.64	71.39	71.51	844,438	-1.01(-1.39%)
Oct 14, 2016	73.13	73.56	72.26	72.52	635,812	-0.23(-0.32%)
Oct 13, 2016	72.80	73.25	72.36	72.75	673,942	-0.43(-0.58%)
Oct 12, 2016	72.69	73.52	72.35	73.18	1,004,579	+0.68(+0.93%)
Oct 11, 2016	73.83	74.42	72.48	72.50	763,469	-1.19(-1.62%)
Oct 10, 2016	73.60	74.77	73.47	73.70	545,212	+0.09(+0.12%)
Oct 07, 2016	74.12	74.50	73.30	73.60	630,881	-0.28(-0.37%)
Oct 06, 2016	73.51	73.97	73.08	73.88	998,261	+0.17(+0.24%)
Oct 05, 2016	73.25	74.52	73.17	73.70	998,568	+0.50(+0.68%)
Oct 04, 2016	73.06	73.45	72.46	73.20	659,113	+0.17(+0.24%)
Oct 03, 2016	72.32	73.45	72.00	73.03	1,031,016	+0.76(+1.05%)
Sep 30, 2016	73.35	73.50	72.23	72.27	1,132,086	-0.52(-0.71%)
Sep 29, 2016	72.93	73.73	71.99	72.79	1,228,025	-0.69(-0.94%)
Sep 28, 2016	75.10	75.17	73.07	73.48	1,201,944	-1.43(-1.90%)
Sep 27, 2016	76.10	76.45	73.11	74.90	2,786,572	-2.92(-3.75%)
Sep 26, 2016	78.55	78.79	77.73	77.82	791,725	-1.06(-1.34%)
Sep 23, 2016	78.29	79.49	78.15	78.88	746,962	+0.58(+0.75%)
Sep 22, 2016	80.06	80.59	78.29	78.30	1,349,689	-1.43(-1.80%)
Sep 21, 2016	80.05	80.10	79.12	79.73	1,217,217	-0.31(-0.39%)
Sep 20, 2016	81.55	81.55	80.00	80.04	706,411	-1.28(-1.57%)
Sep 19, 2016	80.75	82.41	80.75	81.31	554,916	+0.20(+0.25%)
Sep 16, 2016	80.90	81.45	80.67	81.11	885,982	+0.11(+0.13%)
Sep 15, 2016	79.47	81.20	79.33	81.00	655,640	+1.08(+1.35%)
Sep 14, 2016	79.43	80.70	79.32	79.93	729,260	+0.63(+0.80%)
Sep 13, 2016	80.60	81.05	79.16	79.30	585,246	-1.65(-2.04%)
Sep 12, 2016	78.35	81.33	78.05	80.95	1,054,999	+2.00(+2.53%)
Sep 09, 2016	80.08	80.15	78.95	78.95	1,109,239	-1.59(-1.98%)
Sep 08, 2016	80.55	81.46	80.40	80.54	762,067	-0.47(-0.58%)
Sep 07, 2016	78.62	81.03	78.01	81.00	1,009,054	+2.96(+3.79%)
Sep 06, 2016	79.33	79.60	77.01	78.05	1,009,318	-1.23(-1.56%)
Sep 02, 2016	79.87	79.28	79.28	79.28	405,653	-0.60(-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.