Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	77.66	77.83	76.67	76.69	2,171,077	-1.07(-1.37%)
Nov 27, 2015	77.92	78.22	77.61	77.75	851,151	-0.10(-0.13%)
Nov 25, 2015	78.17	77.85	77.85	77.85	1,351,993	+0.12(+0.15%)
Nov 24, 2015	77.22	78.12	76.96	77.73	2,197,808	+0.15(+0.19%)
Nov 23, 2015	76.68	77.71	76.58	77.59	1,165,583	+0.92(+1.20%)
Nov 20, 2015	77.05	77.55	76.54	76.67	1,966,493	-0.15(-0.20%)
Nov 19, 2015	76.43	77.09	76.26	76.83	1,990,554	+0.74(+0.98%)
Nov 18, 2015	74.92	76.13	74.54	76.08	1,689,603	+1.54(+2.06%)
Nov 17, 2015	75.63	75.73	74.37	74.55	1,742,268	-0.90(-1.19%)
Nov 16, 2015	75.09	75.62	74.76	75.44	1,542,797	+0.35(+0.47%)
Nov 13, 2015	76.36	76.36	74.77	75.09	2,212,574	-1.54(-2.00%)
Nov 12, 2015	77.61	78.02	76.59	76.63	1,583,315	-1.34(-1.72%)
Nov 11, 2015	78.19	78.75	77.66	77.97	1,471,208	+0.40(+0.52%)
Nov 10, 2015	76.58	77.79	76.57	77.57	1,157,581	+0.67(+0.87%)
Nov 09, 2015	77.49	77.87	76.27	76.90	2,378,490	-0.93(-1.19%)
Nov 06, 2015	78.58	78.87	76.80	77.82	1,836,921	-0.96(-1.22%)
Nov 05, 2015	78.13	78.96	77.72	78.79	1,936,803	+0.75(+0.97%)
Nov 04, 2015	78.28	78.60	77.36	78.03	2,418,017	-0.84(-1.07%)
Nov 03, 2015	78.98	79.07	77.80	78.88	4,761,977	-0.13(-0.16%)
Nov 02, 2015	76.95	80.03	76.89	79.01	9,414,413	+5.91(+8.09%)
Oct 30, 2015	74.94	75.08	72.84	73.09	7,645,833	-1.62(-2.16%)
Oct 29, 2015	75.16	75.80	74.39	74.71	5,493,615	-0.92(-1.21%)
Oct 28, 2015	76.16	76.63	75.61	75.63	2,312,830	-0.38(-0.50%)
Oct 27, 2015	75.94	76.14	75.52	76.01	1,297,896	-0.20(-0.26%)
Oct 26, 2015	76.50	76.80	75.86	76.21	1,450,112	-0.29(-0.38%)
Oct 23, 2015	77.29	77.42	76.01	76.50	2,113,792	-0.35(-0.45%)
Oct 22, 2015	76.33	77.02	76.26	76.84	2,888,869	+1.14(+1.50%)
Oct 21, 2015	76.30	76.57	75.61	75.71	1,522,500	-0.36(-0.48%)
Oct 20, 2015	76.26	76.66	75.98	76.07	1,863,793	-0.05(-0.07%)
Oct 19, 2015	77.03	77.21	75.93	76.13	2,136,432	-0.88(-1.14%)
Oct 16, 2015	76.97	77.32	76.52	77.01	1,136,549	+0.38(+0.50%)
Oct 15, 2015	76.12	77.18	76.12	76.63	2,021,991	+1.11(+1.47%)
Oct 14, 2015	75.54	75.89	75.19	75.52	1,080,607	+0.07(+0.10%)
Oct 13, 2015	76.36	76.48	75.35	75.44	1,497,883	-1.34(-1.75%)
Oct 12, 2015	76.73	76.92	76.18	76.79	1,035,665	+0.07(+0.09%)
Oct 09, 2015	76.27	76.92	76.19	76.72	1,651,008	+0.49(+0.64%)
Oct 08, 2015	75.16	76.28	74.77	76.23	1,385,889	+0.84(+1.12%)
Oct 07, 2015	75.51	76.13	75.28	75.38	2,155,053	-0.09(-0.12%)
Oct 06, 2015	75.46	75.75	75.00	75.47	2,303,406	+0.00(+0.00%)
Oct 05, 2015	74.40	75.58	73.97	75.47	1,709,359	+1.68(+2.28%)
Oct 02, 2015	72.85	73.83	72.21	73.79	2,641,378	+0.25(+0.35%)
Oct 01, 2015	73.09	73.74	72.84	73.54	3,072,001	+0.25(+0.33%)
Sep 30, 2015	72.44	73.36	72.10	73.29	3,154,852	+1.77(+2.48%)
Sep 29, 2015	70.25	71.65	69.99	71.52	2,577,157	+1.40(+1.99%)
Sep 28, 2015	71.59	72.28	70.06	70.12	2,926,953	-2.34(-3.23%)
Sep 25, 2015	72.40	73.47	71.91	72.46	2,237,460	+1.12(+1.57%)
Sep 24, 2015	70.65	71.50	70.00	71.35	1,895,746	+0.17(+0.24%)
Sep 23, 2015	70.39	71.24	70.16	71.17	2,115,055	+0.91(+1.29%)
Sep 22, 2015	70.36	70.73	69.97	70.27	1,320,113	-1.05(-1.48%)
Sep 21, 2015	71.04	71.67	70.81	71.32	2,027,463	+0.79(+1.12%)
Sep 18, 2015	71.07	71.76	70.43	70.53	2,755,012	-1.11(-1.55%)
Sep 17, 2015	70.95	72.55	70.73	71.64	2,240,110	+0.68(+0.96%)
Sep 16, 2015	70.31	71.23	70.18	70.96	1,420,037	+0.64(+0.92%)
Sep 15, 2015	69.33	70.61	69.10	70.31	1,606,744	+0.93(+1.34%)
Sep 14, 2015	69.79	69.82	68.69	69.39	1,383,707	-0.04(-0.05%)
Sep 11, 2015	68.88	69.44	68.49	69.42	2,045,151	+0.37(+0.54%)
Sep 10, 2015	69.26	69.77	68.77	69.05	2,290,579	-0.41(-0.59%)
Sep 09, 2015	71.19	71.35	69.32	69.46	2,204,788	-1.08(-1.53%)
Sep 08, 2015	71.19	71.32	69.94	70.54	2,484,873	+0.27(+0.39%)
Sep 04, 2015	71.42	70.27	70.27	70.27	2,251,050	-1.74(-2.42%)
Sep 03, 2015	71.52	72.40	71.52	72.01	2,784,279	+0.48(+0.67%)
Sep 02, 2015	70.93	71.53	70.56	71.53	1,549,726	+1.37(+1.96%)

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.