Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	71.95	72.68	70.89	70.92	2,784,510	-0.83(-1.16%)
Nov 29, 2016	71.71	72.14	71.41	71.75	1,805,645	+0.16(+0.22%)
Nov 28, 2016	71.35	72.38	71.07	71.59	1,711,761	+0.12(+0.17%)
Nov 25, 2016	70.88	71.59	70.88	71.48	918,473	+0.79(+1.12%)
Nov 23, 2016		70.68	70.68	70.68	0	+0.05(+0.06%)
Nov 22, 2016	70.79	70.91	70.39	70.64	1,831,060	-0.08(-0.12%)
Nov 21, 2016	70.35	71.08	70.41	70.72	1,433,847	+0.37(+0.53%)
Nov 18, 2016	70.76	70.92	70.31	70.35	2,226,159	-0.64(-0.90%)
Nov 17, 2016	70.41	71.42	69.83	70.98	2,548,569	+1.00(+1.43%)
Nov 16, 2016	70.55	70.71	69.66	69.98	2,480,289	-0.67(-0.95%)
Nov 15, 2016	71.04	71.78	70.53	70.66	3,124,643	+0.14(+0.19%)
Nov 14, 2016	71.18	71.21	70.15	70.52	2,168,947	-0.69(-0.97%)
Nov 11, 2016	70.90	71.78	70.08	71.21	2,520,438	+0.14(+0.19%)
Nov 10, 2016	72.85	72.87	70.98	71.08	3,140,642	-1.98(-2.71%)
Nov 09, 2016	71.70	73.17	70.65	73.06	2,731,288	+0.07(+0.10%)
Nov 08, 2016	73.11	73.63	72.83	72.98	2,128,515	-0.23(-0.31%)
Nov 07, 2016	72.77	73.40	71.97	73.21	1,846,004	+1.40(+1.95%)
Nov 04, 2016	72.34	73.12	71.80	71.81	2,098,435	-0.50(-0.69%)
Nov 03, 2016	73.89	74.00	72.19	72.31	4,078,347	-1.84(-2.49%)
Nov 02, 2016	75.67	76.91	73.76	74.16	7,510,209	-4.27(-5.45%)
Nov 01, 2016	79.38	79.58	77.99	78.43	2,179,452	-0.75(-0.95%)
Oct 31, 2016	78.62	79.72	78.51	79.18	1,940,001	+0.65(+0.83%)
Oct 28, 2016	78.27	78.99	78.16	78.53	1,562,493	+0.45(+0.57%)
Oct 27, 2016	78.26	78.28	77.50	78.08	1,139,226	+0.15(+0.19%)
Oct 26, 2016	78.05	78.37	77.77	77.94	1,637,552	-0.38(-0.49%)
Oct 25, 2016	78.83	79.08	78.25	78.32	1,380,695	-0.41(-0.52%)
Oct 24, 2016	78.55	78.84	78.35	78.73	1,779,106	+0.11(+0.14%)
Oct 21, 2016	78.24	78.72	77.65	78.62	1,680,639	+0.19(+0.24%)
Oct 20, 2016	79.45	79.69	78.29	78.43	1,903,388	-1.18(-1.48%)
Oct 19, 2016	79.61	79.87	79.25	79.61	1,304,083	-0.06(-0.08%)
Oct 18, 2016	79.97	80.05	79.59	79.67	1,218,920	+0.12(+0.15%)
Oct 17, 2016	79.25	79.98	79.25	79.55	1,431,328	+0.19(+0.24%)
Oct 14, 2016	79.51	80.42	79.22	79.36	2,421,013	-0.75(-0.93%)
Oct 13, 2016	79.40	80.45	79.18	80.11	1,350,856	-0.03(-0.03%)
Oct 12, 2016	79.54	80.50	79.27	80.14	1,515,170	+0.82(+1.03%)
Oct 11, 2016	79.37	79.67	79.06	79.32	1,498,106	-0.23(-0.29%)
Oct 10, 2016	80.17	80.38	79.42	79.55	1,371,620	-0.27(-0.34%)
Oct 07, 2016	80.22	80.44	79.30	79.82	840,369	-0.44(-0.54%)
Oct 06, 2016	79.76	80.64	79.70	80.25	1,154,291	+0.33(+0.41%)
Oct 05, 2016	79.48	80.11	79.37	79.93	1,401,998	+0.47(+0.59%)
Oct 04, 2016	80.36	80.39	79.25	79.45	991,875	-0.58(-0.73%)
Oct 03, 2016	80.34	80.48	79.55	80.04	1,342,584	-0.45(-0.55%)
Sep 30, 2016	79.19	80.79	79.19	80.48	2,146,887	+1.54(+1.95%)
Sep 29, 2016	80.28	80.43	78.67	78.95	1,948,745	-1.44(-1.79%)
Sep 28, 2016	81.29	81.57	79.99	80.38	1,722,463	-0.85(-1.05%)
Sep 27, 2016	80.45	81.42	80.31	81.24	1,895,402	+0.97(+1.21%)
Sep 26, 2016	79.75	80.61	79.73	80.26	1,935,250	+0.15(+0.19%)
Sep 23, 2016	80.33	80.68	80.11	80.11	1,418,354	-0.54(-0.66%)
Sep 22, 2016	80.62	81.04	80.35	80.64	1,449,768	+0.45(+0.56%)
Sep 21, 2016	79.44	80.28	79.15	80.20	1,567,450	+0.86(+1.09%)
Sep 20, 2016	79.84	80.14	79.33	79.34	1,366,865	-0.07(-0.09%)
Sep 19, 2016	80.04	80.41	79.40	79.41	1,360,936	-0.31(-0.39%)
Sep 16, 2016	79.51	80.00	79.35	79.72	1,928,512	-0.13(-0.16%)
Sep 15, 2016	79.58	80.07	79.11	79.84	1,635,679	+0.32(+0.40%)
Sep 14, 2016	80.03	80.54	79.33	79.53	1,393,456	-0.30(-0.38%)
Sep 13, 2016	80.02	80.20	79.11	79.83	2,727,110	-0.85(-1.05%)
Sep 12, 2016	79.55	80.78	79.29	80.67	2,624,292	+1.11(+1.39%)
Sep 09, 2016	79.20	79.99	78.93	79.56	4,064,259	-0.49(-0.61%)
Sep 08, 2016	79.97	80.46	79.52	80.05	3,241,755	-0.11(-0.14%)
Sep 07, 2016	80.98	81.08	79.97	80.16	2,505,555	-1.14(-1.41%)
Sep 06, 2016	81.34	81.88	80.61	81.31	1,418,999	-0.14(-0.17%)
Sep 02, 2016	81.42	81.44	81.44	81.44	1,120,958	+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.