Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	71.96	72.69	70.90	70.93	2,783,978	-0.83(-1.16%)
Nov 29, 2016	71.73	72.16	71.42	71.76	1,805,300	+0.16(+0.22%)
Nov 28, 2016	71.36	72.39	71.09	71.61	1,711,434	+0.12(+0.17%)
Nov 25, 2016	70.90	71.61	70.90	71.49	918,297	+0.79(+1.12%)
Nov 23, 2016		70.70	70.70	70.70	0	+0.05(+0.06%)
Nov 22, 2016	70.81	70.93	70.41	70.65	1,830,710	-0.08(-0.12%)
Nov 21, 2016	70.36	71.10	70.43	70.73	1,433,572	+0.37(+0.53%)
Nov 18, 2016	70.77	70.93	70.33	70.36	2,225,733	-0.64(-0.90%)
Nov 17, 2016	70.43	71.43	69.84	71.00	2,548,081	+1.00(+1.43%)
Nov 16, 2016	70.56	70.72	69.67	70.00	2,479,814	-0.67(-0.95%)
Nov 15, 2016	71.05	71.80	70.54	70.67	3,124,045	+0.14(+0.19%)
Nov 14, 2016	71.20	71.23	70.16	70.53	2,168,532	-0.69(-0.97%)
Nov 11, 2016	70.92	71.80	70.10	71.23	2,519,956	+0.14(+0.19%)
Nov 10, 2016	72.86	72.89	70.99	71.09	3,140,042	-1.98(-2.71%)
Nov 09, 2016	71.72	73.19	70.66	73.07	2,730,766	+0.07(+0.10%)
Nov 08, 2016	73.12	73.64	72.84	73.00	2,128,108	-0.23(-0.31%)
Nov 07, 2016	72.78	73.42	71.99	73.22	1,845,651	+1.40(+1.95%)
Nov 04, 2016	72.35	73.13	71.82	71.83	2,098,034	-0.50(-0.69%)
Nov 03, 2016	73.91	74.02	72.20	72.33	4,077,567	-1.85(-2.49%)
Nov 02, 2016	75.69	76.92	73.77	74.17	7,508,773	-4.27(-5.45%)
Nov 01, 2016	79.40	79.60	78.00	78.44	2,179,035	-0.75(-0.95%)
Oct 31, 2016	78.63	79.73	78.52	79.20	1,939,630	+0.65(+0.83%)
Oct 28, 2016	78.29	79.01	78.18	78.54	1,562,194	+0.45(+0.57%)
Oct 27, 2016	78.28	78.30	77.52	78.10	1,139,008	+0.15(+0.19%)
Oct 26, 2016	78.07	78.39	77.79	77.95	1,637,239	-0.38(-0.49%)
Oct 25, 2016	78.84	79.10	78.27	78.33	1,380,431	-0.41(-0.52%)
Oct 24, 2016	78.57	78.85	78.36	78.74	1,778,765	+0.11(+0.14%)
Oct 21, 2016	78.25	78.73	77.67	78.63	1,680,318	+0.19(+0.24%)
Oct 20, 2016	79.46	79.71	78.31	78.44	1,903,024	-1.18(-1.48%)
Oct 19, 2016	79.62	79.89	79.27	79.62	1,303,834	-0.06(-0.08%)
Oct 18, 2016	79.99	80.07	79.61	79.69	1,218,687	+0.12(+0.15%)
Oct 17, 2016	79.26	80.00	79.26	79.57	1,431,054	+0.19(+0.24%)
Oct 14, 2016	79.52	80.43	79.24	79.38	2,420,550	-0.75(-0.93%)
Oct 13, 2016	79.41	80.47	79.20	80.12	1,350,597	-0.03(-0.03%)
Oct 12, 2016	79.55	80.51	79.29	80.15	1,514,881	+0.82(+1.03%)
Oct 11, 2016	79.39	79.69	79.08	79.33	1,497,819	-0.23(-0.29%)
Oct 10, 2016	80.19	80.40	79.43	79.56	1,371,358	-0.27(-0.34%)
Oct 07, 2016	80.23	80.46	79.31	79.83	840,208	-0.44(-0.54%)
Oct 06, 2016	79.78	80.66	79.71	80.27	1,154,071	+0.33(+0.41%)
Oct 05, 2016	79.50	80.12	79.39	79.94	1,401,730	+0.47(+0.59%)
Oct 04, 2016	80.38	80.41	79.27	79.47	991,685	-0.58(-0.73%)
Oct 03, 2016	80.36	80.50	79.56	80.05	1,342,327	-0.45(-0.55%)
Sep 30, 2016	79.21	80.81	79.21	80.50	2,146,477	+1.54(+1.95%)
Sep 29, 2016	80.30	80.44	78.69	78.96	1,948,372	-1.44(-1.79%)
Sep 28, 2016	81.31	81.59	80.01	80.40	1,722,134	-0.85(-1.05%)
Sep 27, 2016	80.47	81.43	80.32	81.25	1,895,039	+0.97(+1.21%)
Sep 26, 2016	79.77	80.62	79.74	80.28	1,934,880	+0.15(+0.19%)
Sep 23, 2016	80.34	80.70	80.12	80.12	1,418,083	-0.54(-0.66%)
Sep 22, 2016	80.63	81.05	80.37	80.66	1,449,491	+0.45(+0.56%)
Sep 21, 2016	79.45	80.30	79.16	80.21	1,567,151	+0.86(+1.09%)
Sep 20, 2016	79.85	80.16	79.34	79.35	1,366,604	-0.07(-0.09%)
Sep 19, 2016	80.06	80.42	79.41	79.42	1,360,676	-0.31(-0.39%)
Sep 16, 2016	79.52	80.01	79.36	79.73	1,928,143	-0.13(-0.16%)
Sep 15, 2016	79.60	80.09	79.12	79.86	1,635,366	+0.32(+0.40%)
Sep 14, 2016	80.04	80.55	79.34	79.54	1,393,189	-0.30(-0.38%)
Sep 13, 2016	80.03	80.21	79.12	79.84	2,726,588	-0.85(-1.05%)
Sep 12, 2016	79.57	80.80	79.31	80.69	2,623,791	+1.11(+1.39%)
Sep 09, 2016	79.21	80.01	78.94	79.58	4,063,481	-0.49(-0.61%)
Sep 08, 2016	79.99	80.48	79.53	80.07	3,241,135	-0.11(-0.14%)
Sep 07, 2016	81.00	81.10	79.99	80.18	2,505,075	-1.15(-1.41%)
Sep 06, 2016	81.36	81.90	80.63	81.32	1,418,728	-0.14(-0.17%)
Sep 02, 2016	81.43	81.46	81.46	81.46	1,120,744	+0.61(+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.