Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.70	84.92	80.62	82.48	4,315,586	+1.88(+2.33%)
Nov 29, 2016	82.48	84.40	79.75	80.60	9,411,510	+2.46(+3.15%)
Nov 28, 2016	77.82	78.95	76.72	78.14	3,150,247	+0.08(+0.10%)
Nov 25, 2016	79.28	79.37	77.90	78.06	772,640	-1.12(-1.41%)
Nov 23, 2016		79.18	79.18	79.18	0	+2.30(+2.99%)
Nov 22, 2016	77.21	77.27	76.04	76.88	2,151,801	+0.12(+0.16%)
Nov 21, 2016	76.73	77.51	76.43	76.76	934,628	+0.41(+0.54%)
Nov 18, 2016	76.76	77.37	75.72	76.35	1,195,458	-0.76(-0.99%)
Nov 17, 2016	76.88	78.15	76.37	77.11	1,398,759	+0.92(+1.21%)
Nov 16, 2016	75.66	76.55	75.33	76.19	1,657,282	+0.23(+0.30%)
Nov 15, 2016	78.37	78.64	75.45	75.96	1,882,103	-2.14(-2.74%)
Nov 14, 2016	80.58	80.80	76.89	78.10	3,463,805	-2.19(-2.73%)
Nov 11, 2016	80.09	81.89	79.00	80.29	2,306,772	+0.06(+0.07%)
Nov 10, 2016	78.27	81.00	78.03	80.23	3,079,711	+2.37(+3.04%)
Nov 09, 2016	74.61	78.03	74.03	77.86	1,507,273	+2.24(+2.96%)
Nov 08, 2016	75.99	76.33	75.01	75.62	1,065,063	-0.47(-0.62%)
Nov 07, 2016	74.00	76.28	73.96	76.09	2,234,687	+3.16(+4.33%)
Nov 04, 2016	72.09	74.19	72.09	72.93	947,191	+0.89(+1.24%)
Nov 03, 2016	72.81	73.45	71.86	72.04	1,248,223	-0.41(-0.57%)
Nov 02, 2016	72.41	73.32	72.18	72.45	949,112	-0.31(-0.43%)
Nov 01, 2016	73.33	73.86	72.06	72.76	1,042,307	-0.66(-0.90%)
Oct 31, 2016	73.41	74.29	73.12	73.42	890,413	+0.21(+0.29%)
Oct 28, 2016	72.71	73.81	72.62	73.21	536,772	+0.38(+0.52%)
Oct 27, 2016	73.82	73.83	72.53	72.83	706,370	-0.72(-0.98%)
Oct 26, 2016	72.99	74.32	72.98	73.55	865,185	+0.16(+0.22%)
Oct 25, 2016	73.21	73.98	72.67	73.39	997,001	-0.50(-0.68%)
Oct 24, 2016	73.80	74.06	73.32	73.89	1,051,131	+0.52(+0.71%)
Oct 21, 2016	72.44	73.84	72.44	73.37	685,641	+0.58(+0.80%)
Oct 20, 2016	73.05	73.64	72.72	72.79	721,310	-0.46(-0.63%)
Oct 19, 2016	72.35	73.32	71.85	73.25	577,355	+1.21(+1.68%)
Oct 18, 2016	72.68	72.84	71.46	72.04	836,438	+0.14(+0.19%)
Oct 17, 2016	72.71	72.88	71.68	71.90	980,911	-0.75(-1.03%)
Oct 14, 2016	73.15	73.56	72.44	72.65	1,079,551	-0.17(-0.23%)
Oct 13, 2016	72.87	73.10	71.84	72.82	1,099,991	-0.53(-0.72%)
Oct 12, 2016	73.54	73.94	73.10	73.35	760,061	-0.12(-0.16%)
Oct 11, 2016	73.56	74.80	73.09	73.47	1,628,743	-0.40(-0.54%)
Oct 10, 2016	73.74	74.59	73.56	73.87	1,829,951	+0.52(+0.71%)
Oct 07, 2016	72.92	73.53	72.47	73.35	1,384,667	+0.35(+0.48%)
Oct 06, 2016	72.60	73.10	71.57	73.00	1,158,777	+0.20(+0.27%)
Oct 05, 2016	71.64	72.93	71.21	72.80	1,184,442	+1.71(+2.41%)
Oct 04, 2016	71.94	71.94	70.86	71.09	1,026,070	-0.62(-0.86%)
Oct 03, 2016	72.44	72.72	71.61	71.71	1,006,760	-0.92(-1.27%)
Sep 30, 2016	71.94	73.10	71.94	72.63	1,232,415	+1.26(+1.77%)
Sep 29, 2016	71.22	72.56	71.12	71.37	1,161,086	+0.17(+0.24%)
Sep 28, 2016	71.79	71.90	70.55	71.20	993,097	-0.45(-0.63%)
Sep 27, 2016	71.50	72.07	71.20	71.65	1,152,172	+0.30(+0.42%)
Sep 26, 2016	72.40	72.40	71.10	71.35	984,736	-1.34(-1.84%)
Sep 23, 2016	72.16	73.09	72.16	72.69	809,071	-0.12(-0.16%)
Sep 22, 2016	72.92	73.40	72.37	72.81	829,638	+0.54(+0.75%)
Sep 21, 2016	71.73	72.34	71.29	72.27	734,115	+0.74(+1.03%)
Sep 20, 2016	72.04	72.29	71.39	71.53	1,355,116	-0.24(-0.33%)
Sep 19, 2016	72.76	72.97	71.48	71.77	1,901,127	-0.99(-1.36%)
Sep 16, 2016	71.91	72.87	71.90	72.76	3,224,846	+0.10(+0.14%)
Sep 15, 2016	70.19	72.92	69.52	72.66	3,991,033	+2.36(+3.36%)
Sep 14, 2016	68.50	71.31	68.12	70.30	3,676,810	+1.56(+2.27%)
Sep 13, 2016	67.69	70.00	67.52	68.74	2,581,484	+0.44(+0.64%)
Sep 12, 2016	66.83	68.44	66.35	68.30	2,046,568	+1.03(+1.53%)
Sep 09, 2016	68.66	68.80	67.25	67.27	1,565,020	-1.74(-2.52%)
Sep 08, 2016	69.29	70.12	68.90	69.01	1,395,436	-0.77(-1.10%)
Sep 07, 2016	69.26	70.86	69.14	69.78	1,332,058	+0.61(+0.88%)
Sep 06, 2016	70.06	70.31	69.02	69.17	1,827,744	-0.91(-1.30%)
Sep 02, 2016	70.79	70.08	70.08	70.08	1,973,600	-0.29(-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.