Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	73.82	77.68	73.74	75.45	4,717,969	+1.72(+2.33%)
Nov 29, 2016	75.45	77.20	72.95	73.73	10,289,035	+2.25(+3.15%)
Nov 28, 2016	71.18	72.22	70.18	71.48	3,443,974	+0.07(+0.10%)
Nov 25, 2016	72.52	72.60	71.26	71.40	844,680	-1.02(-1.41%)
Nov 23, 2016		72.43	72.43	72.43	0	+2.10(+2.99%)
Nov 22, 2016	70.62	70.68	69.55	70.32	2,352,434	+0.11(+0.16%)
Nov 21, 2016	70.19	70.90	69.91	70.21	1,021,772	+0.38(+0.54%)
Nov 18, 2016	70.21	70.77	69.26	69.84	1,306,922	-0.70(-0.99%)
Nov 17, 2016	70.32	71.48	69.86	70.53	1,529,178	+0.84(+1.21%)
Nov 16, 2016	69.21	70.02	68.91	69.69	1,811,806	+0.21(+0.30%)
Nov 15, 2016	71.69	71.93	69.02	69.48	2,057,589	-1.96(-2.74%)
Nov 14, 2016	73.71	73.91	70.34	71.44	3,786,768	-2.00(-2.73%)
Nov 11, 2016	73.26	74.91	72.26	73.44	2,521,854	+0.05(+0.07%)
Nov 10, 2016	71.59	74.09	71.38	73.39	3,366,861	+2.17(+3.04%)
Nov 09, 2016	68.25	71.38	67.72	71.22	1,647,810	+2.05(+2.96%)
Nov 08, 2016	69.51	69.82	68.61	69.17	1,164,369	-0.43(-0.62%)
Nov 07, 2016	67.69	69.77	67.65	69.60	2,443,048	+2.89(+4.33%)
Nov 04, 2016	65.94	67.86	65.94	66.71	1,035,506	+0.81(+1.24%)
Nov 03, 2016	66.60	67.19	65.73	65.90	1,364,606	-0.38(-0.57%)
Nov 02, 2016	66.23	67.07	66.02	66.27	1,037,606	-0.28(-0.43%)
Nov 01, 2016	67.08	67.56	65.91	66.55	1,139,491	-0.60(-0.90%)
Oct 31, 2016	67.15	67.95	66.88	67.16	973,434	+0.19(+0.29%)
Oct 28, 2016	66.51	67.51	66.43	66.97	586,820	+0.35(+0.52%)
Oct 27, 2016	67.52	67.53	66.34	66.62	772,231	-0.66(-0.98%)
Oct 26, 2016	66.76	67.98	66.76	67.28	945,854	+0.15(+0.22%)
Oct 25, 2016	66.97	67.67	66.47	67.13	1,089,960	-0.46(-0.68%)
Oct 24, 2016	67.51	67.74	67.07	67.59	1,149,138	+0.48(+0.71%)
Oct 21, 2016	66.26	67.54	66.26	67.11	749,569	+0.53(+0.80%)
Oct 20, 2016	66.82	67.36	66.52	66.58	788,564	-0.42(-0.63%)
Oct 19, 2016	66.18	67.07	65.72	67.00	631,187	+1.11(+1.68%)
Oct 18, 2016	66.48	66.63	65.37	65.90	914,427	+0.13(+0.19%)
Oct 17, 2016	66.51	66.66	65.57	65.77	1,072,370	-0.69(-1.03%)
Oct 14, 2016	66.91	67.29	66.26	66.45	1,180,207	-0.16(-0.23%)
Oct 13, 2016	66.66	66.87	65.71	66.61	1,202,553	-0.48(-0.72%)
Oct 12, 2016	67.27	67.63	66.87	67.09	830,928	-0.11(-0.16%)
Oct 11, 2016	67.29	68.42	66.86	67.20	1,780,606	-0.37(-0.54%)
Oct 10, 2016	67.45	68.23	67.29	67.57	2,000,574	+0.48(+0.71%)
Oct 07, 2016	66.70	67.26	66.29	67.09	1,513,772	+0.32(+0.48%)
Oct 06, 2016	66.41	66.87	65.47	66.77	1,266,820	+0.18(+0.27%)
Oct 05, 2016	65.53	66.71	65.14	66.59	1,294,878	+1.56(+2.41%)
Oct 04, 2016	65.80	65.80	64.81	65.03	1,121,740	-0.57(-0.86%)
Oct 03, 2016	66.26	66.52	65.50	65.59	1,100,629	-0.84(-1.27%)
Sep 30, 2016	65.80	66.87	65.80	66.44	1,347,324	+1.15(+1.77%)
Sep 29, 2016	65.15	66.37	65.05	65.28	1,269,345	+0.16(+0.24%)
Sep 28, 2016	65.67	65.77	64.53	65.13	1,085,692	-0.41(-0.63%)
Sep 27, 2016	65.40	65.92	65.13	65.54	1,259,600	+0.27(+0.42%)
Sep 26, 2016	66.23	66.23	65.04	65.26	1,076,552	-1.23(-1.84%)
Sep 23, 2016	66.01	66.86	66.01	66.49	884,508	-0.11(-0.16%)
Sep 22, 2016	66.70	67.14	66.20	66.60	906,993	+0.49(+0.75%)
Sep 21, 2016	65.61	66.17	65.21	66.11	802,563	+0.68(+1.03%)
Sep 20, 2016	65.90	66.12	65.31	65.43	1,481,466	-0.22(-0.33%)
Sep 19, 2016	66.55	66.75	65.38	65.65	2,078,387	-0.91(-1.36%)
Sep 16, 2016	65.78	66.66	65.77	66.55	3,525,529	+0.50(+0.76%)
Sep 15, 2016	63.81	66.29	63.20	66.05	4,390,345	+2.15(+3.36%)
Sep 14, 2016	62.27	64.82	61.92	63.91	4,044,684	+1.42(+2.27%)
Sep 13, 2016	61.53	63.63	61.38	62.49	2,839,767	+0.40(+0.64%)
Sep 12, 2016	60.75	62.22	60.32	62.09	2,251,332	+0.94(+1.53%)
Sep 09, 2016	62.42	62.54	61.13	61.15	1,721,604	-1.58(-2.52%)
Sep 08, 2016	62.99	63.74	62.63	62.73	1,535,052	-0.70(-1.10%)
Sep 07, 2016	62.96	64.42	62.85	63.43	1,465,333	+0.55(+0.88%)
Sep 06, 2016	63.69	63.92	62.74	62.88	2,010,614	-0.83(-1.30%)
Sep 02, 2016	64.35	63.71	63.71	63.71	2,171,063	-0.26(-0.41%)

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.