Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.26	80.30	79.76	79.76	37,555	-0.14(-0.18%)
Nov 29, 2016	79.90	80.07	79.62	79.90	32,807	-0.06(-0.08%)
Nov 28, 2016	80.18	80.18	79.95	79.96	58,674	-0.16(-0.20%)
Nov 25, 2016	79.76	80.15	79.76	80.12	11,275	+0.38(+0.48%)
Nov 23, 2016		79.74	79.74	79.74	0	-0.08(-0.10%)
Nov 22, 2016	79.78	79.85	79.57	79.82	23,364	+0.30(+0.38%)
Nov 21, 2016	78.91	79.52	78.91	79.52	13,595	+0.73(+0.92%)
Nov 18, 2016	79.05	79.20	78.56	78.79	14,333	-0.08(-0.10%)
Nov 17, 2016	79.09	79.09	78.80	78.87	12,522	+0.06(+0.08%)
Nov 16, 2016	78.86	78.86	78.56	78.81	13,897	-0.34(-0.43%)
Nov 15, 2016	78.34	79.15	78.34	79.15	41,369	+0.87(+1.11%)
Nov 14, 2016	78.06	78.39	77.97	78.28	17,527	+0.26(+0.33%)
Nov 11, 2016	78.04	78.04	77.62	78.02	22,999	-0.18(-0.23%)
Nov 10, 2016	78.46	78.57	77.98	78.20	32,877	+0.02(+0.03%)
Nov 09, 2016	76.62	78.53	76.18	78.18	30,960	+0.69(+0.89%)
Nov 08, 2016	76.91	77.69	76.91	77.49	13,964	+0.45(+0.58%)
Nov 07, 2016	76.40	77.04	76.38	77.04	13,843	+1.53(+2.03%)
Nov 04, 2016	75.56	75.98	75.40	75.51	29,510	+0.17(+0.23%)
Nov 03, 2016	75.65	75.74	75.25	75.34	25,296	-0.39(-0.51%)
Nov 02, 2016	76.07	76.21	75.60	75.73	31,586	-0.47(-0.62%)
Nov 01, 2016	77.13	77.13	75.86	76.20	17,412	-0.82(-1.06%)
Oct 31, 2016	77.00	77.17	76.94	77.02	15,581	-0.01(-0.01%)
Oct 28, 2016	77.14	77.50	76.88	77.03	13,155	-0.01(-0.01%)
Oct 27, 2016	77.21	77.35	76.83	77.04	20,888	-0.13(-0.17%)
Oct 26, 2016	76.93	77.33	76.76	77.17	8,784	+0.05(+0.06%)
Oct 25, 2016	77.24	77.33	77.08	77.12	13,875	-0.18(-0.23%)
Oct 24, 2016	77.39	77.46	77.05	77.30	54,589	+0.08(+0.10%)
Oct 21, 2016	76.98	77.22	76.98	77.22	7,946	-0.01(-0.01%)
Oct 20, 2016	77.22	77.35	76.96	77.23	8,180	+0.01(+0.01%)
Oct 19, 2016	76.96	77.37	76.95	77.22	11,403	+0.29(+0.38%)
Oct 18, 2016	77.01	77.32	76.69	76.93	14,143	+0.37(+0.48%)
Oct 17, 2016	76.57	76.83	76.46	76.56	11,873	-0.07(-0.09%)
Oct 14, 2016	77.14	77.31	76.63	76.63	15,812	-0.19(-0.25%)
Oct 13, 2016	76.55	77.07	76.17	76.82	19,749	-0.26(-0.34%)
Oct 12, 2016	77.08	77.23	76.79	77.08	14,034	+0.07(+0.09%)
Oct 11, 2016	77.50	77.50	76.85	77.01	10,308	-0.86(-1.10%)
Oct 10, 2016	77.98	78.17	77.81	77.87	35,010	+0.19(+0.24%)
Oct 07, 2016	77.86	77.86	77.28	77.68	44,373	-0.09(-0.12%)
Oct 06, 2016	77.74	77.85	77.47	77.77	8,508	-0.13(-0.17%)
Oct 05, 2016	77.62	77.90	77.62	77.90	19,107	+0.56(+0.72%)
Oct 04, 2016	78.42	78.42	77.13	77.34	14,142	-0.92(-1.18%)
Oct 03, 2016	78.57	78.57	78.00	78.26	14,180	-0.31(-0.39%)
Sep 30, 2016	78.47	78.67	78.29	78.57	13,955	+0.60(+0.77%)
Sep 29, 2016	78.41	78.56	77.78	77.97	13,745	-0.52(-0.66%)
Sep 28, 2016	77.96	78.49	77.53	78.49	20,610	+0.60(+0.77%)
Sep 27, 2016	77.78	78.05	77.56	77.89	27,025	+0.07(+0.09%)
Sep 26, 2016	78.17	78.24	77.82	77.82	34,119	-0.87(-1.11%)
Sep 23, 2016	78.84	78.99	78.60	78.69	10,644	-0.32(-0.41%)
Sep 22, 2016	78.89	79.16	78.83	79.01	11,709	+0.42(+0.53%)
Sep 21, 2016	77.61	78.59	77.58	78.59	14,887	+1.14(+1.47%)
Sep 20, 2016	77.94	77.94	77.45	77.45	13,493	-0.21(-0.27%)
Sep 19, 2016	77.71	78.04	77.60	77.66	16,437	+0.21(+0.27%)
Sep 16, 2016	77.34	77.51	77.14	77.45	19,817	-0.11(-0.14%)
Sep 15, 2016	76.90	77.74	76.90	77.56	19,623	+0.64(+0.83%)
Sep 14, 2016	77.09	77.63	76.77	76.92	22,744	-0.23(-0.29%)
Sep 13, 2016	77.95	77.98	76.92	77.15	18,261	-1.35(-1.72%)
Sep 12, 2016	77.03	78.71	77.03	78.50	27,086	+1.10(+1.42%)
Sep 09, 2016	78.98	78.98	77.40	77.40	13,229	-2.29(-2.87%)
Sep 08, 2016	79.54	79.78	79.52	79.69	24,277	+0.23(+0.30%)
Sep 07, 2016	79.22	79.51	79.18	79.46	16,117	+0.32(+0.40%)
Sep 06, 2016	78.90	79.22	78.87	79.14	20,546	+0.49(+0.62%)
Sep 02, 2016	78.51	78.65	78.65	78.65	13,400	+0.39(+0.50%)

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.