Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	72.89	73.63	71.82	71.84	2,748,664	-0.84(-1.16%)
Nov 29, 2016	72.65	73.08	72.34	72.68	1,782,400	+0.16(+0.22%)
Nov 28, 2016	72.28	73.32	72.00	72.53	1,689,725	+0.12(+0.17%)
Nov 25, 2016	71.81	72.53	71.81	72.41	906,649	+0.80(+1.12%)
Nov 23, 2016		71.61	71.61	71.61	0	+0.05(+0.06%)
Nov 22, 2016	71.72	71.84	71.31	71.56	1,807,488	-0.08(-0.12%)
Nov 21, 2016	71.27	72.01	71.33	71.64	1,415,388	+0.38(+0.53%)
Nov 18, 2016	71.68	71.84	71.23	71.27	2,197,501	-0.64(-0.90%)
Nov 17, 2016	71.33	72.35	70.74	71.91	2,515,760	+1.01(+1.43%)
Nov 16, 2016	71.47	71.63	70.57	70.90	2,448,359	-0.68(-0.95%)
Nov 15, 2016	71.97	72.72	71.45	71.58	3,084,418	+0.14(+0.19%)
Nov 14, 2016	72.11	72.14	71.06	71.44	2,141,025	-0.70(-0.97%)
Nov 11, 2016	71.83	72.72	71.00	72.14	2,487,992	+0.14(+0.19%)
Nov 10, 2016	73.80	73.83	71.90	72.00	3,100,211	-2.01(-2.71%)
Nov 09, 2016	72.64	74.13	71.57	74.01	2,696,127	+0.07(+0.10%)
Nov 08, 2016	74.06	74.59	73.78	73.94	2,101,114	-0.23(-0.31%)
Nov 07, 2016	73.71	74.36	72.91	74.17	1,822,240	+1.42(+1.95%)
Nov 04, 2016	73.28	74.07	72.74	72.75	2,071,421	-0.51(-0.69%)
Nov 03, 2016	74.86	74.97	73.13	73.25	4,025,845	-1.87(-2.49%)
Nov 02, 2016	76.66	77.91	74.72	75.12	7,413,527	-4.33(-5.45%)
Nov 01, 2016	80.42	80.62	79.00	79.45	2,151,395	-0.76(-0.95%)
Oct 31, 2016	79.64	80.76	79.53	80.21	1,915,027	+0.66(+0.83%)
Oct 28, 2016	79.29	80.02	79.18	79.55	1,542,379	+0.45(+0.57%)
Oct 27, 2016	79.28	79.30	78.51	79.10	1,124,560	+0.15(+0.19%)
Oct 26, 2016	79.07	79.39	78.79	78.95	1,616,472	-0.39(-0.49%)
Oct 25, 2016	79.86	80.11	79.28	79.34	1,362,921	-0.41(-0.52%)
Oct 24, 2016	79.58	79.86	79.37	79.75	1,756,202	+0.11(+0.14%)
Oct 21, 2016	79.26	79.74	78.67	79.64	1,659,003	+0.19(+0.24%)
Oct 20, 2016	80.48	80.73	79.31	79.45	1,878,885	-1.20(-1.48%)
Oct 19, 2016	80.65	80.91	80.29	80.65	1,287,295	-0.06(-0.08%)
Oct 18, 2016	81.02	81.10	80.63	80.71	1,203,228	+0.12(+0.15%)
Oct 17, 2016	80.28	81.02	80.28	80.59	1,412,902	+0.19(+0.24%)
Oct 14, 2016	80.55	81.47	80.26	80.40	2,389,847	-0.75(-0.93%)
Oct 13, 2016	80.44	81.50	80.21	81.15	1,333,466	-0.03(-0.03%)
Oct 12, 2016	80.57	81.55	80.31	81.18	1,495,665	+0.83(+1.03%)
Oct 11, 2016	80.41	80.71	80.09	80.35	1,478,820	-0.23(-0.29%)
Oct 10, 2016	81.22	81.43	80.45	80.58	1,353,963	-0.28(-0.34%)
Oct 07, 2016	81.26	81.49	80.33	80.86	829,550	-0.44(-0.54%)
Oct 06, 2016	80.80	81.70	80.74	81.30	1,139,432	+0.33(+0.41%)
Oct 05, 2016	80.52	81.15	80.41	80.97	1,383,950	+0.48(+0.59%)
Oct 04, 2016	81.41	81.44	80.29	80.49	979,106	-0.59(-0.73%)
Oct 03, 2016	81.39	81.53	80.58	81.08	1,325,301	-0.45(-0.55%)
Sep 30, 2016	80.22	81.84	80.22	81.53	2,119,250	+1.56(+1.95%)
Sep 29, 2016	81.33	81.48	79.70	79.97	1,923,658	-1.45(-1.79%)
Sep 28, 2016	82.35	82.64	81.03	81.43	1,700,289	-0.87(-1.05%)
Sep 27, 2016	81.50	82.48	81.36	82.29	1,871,001	+0.99(+1.21%)
Sep 26, 2016	80.79	81.66	80.77	81.31	1,910,337	+0.16(+0.19%)
Sep 23, 2016	81.37	81.73	81.15	81.15	1,400,095	-0.54(-0.66%)
Sep 22, 2016	81.67	82.09	81.40	81.70	1,431,104	+0.45(+0.56%)
Sep 21, 2016	80.47	81.33	80.18	81.25	1,547,272	+0.87(+1.09%)
Sep 20, 2016	80.88	81.19	80.36	80.37	1,349,269	-0.07(-0.09%)
Sep 19, 2016	81.09	81.46	80.44	80.44	1,343,416	-0.31(-0.39%)
Sep 16, 2016	80.55	81.04	80.38	80.76	1,903,686	-0.13(-0.16%)
Sep 15, 2016	80.62	81.12	80.14	80.89	1,614,622	+0.32(+0.40%)
Sep 14, 2016	81.07	81.59	80.36	80.56	1,375,517	-0.30(-0.38%)
Sep 13, 2016	81.06	81.25	80.14	80.87	2,692,003	-0.86(-1.05%)
Sep 12, 2016	80.59	81.83	80.32	81.72	2,590,509	+1.12(+1.39%)
Sep 09, 2016	80.23	81.03	79.96	80.60	4,011,938	-0.50(-0.61%)
Sep 08, 2016	81.02	81.51	80.55	81.10	3,200,023	-0.11(-0.14%)
Sep 07, 2016	82.04	82.14	81.02	81.21	2,473,300	-1.16(-1.41%)
Sep 06, 2016	82.41	82.95	81.66	82.37	1,400,732	-0.14(-0.17%)
Sep 02, 2016	82.48	82.51	82.51	82.51	1,106,528	+0.62(+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.