Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.67	81.34	80.13	80.32	24,031,148	+1.60(+2.03%)
Nov 29, 2016	78.55	78.99	78.04	78.72	10,364,125	-0.84(-1.05%)
Nov 28, 2016	79.88	80.33	79.47	79.56	8,861,174	-0.36(-0.45%)
Nov 25, 2016	79.58	80.07	79.32	79.92	4,498,260	+0.00(+0.00%)
Nov 23, 2016		79.92	79.92	79.92	0	+0.27(+0.34%)
Nov 22, 2016	79.76	79.92	78.70	79.64	8,945,046	+0.32(+0.40%)
Nov 21, 2016	79.45	79.92	79.25	79.32	11,767,448	+0.71(+0.90%)
Nov 18, 2016	78.17	78.96	77.86	78.62	9,466,515	+0.78(+1.00%)
Nov 17, 2016	78.48	79.27	77.46	77.84	9,207,934	-0.17(-0.21%)
Nov 16, 2016	77.90	78.48	77.57	78.01	10,727,732	+0.34(+0.44%)
Nov 15, 2016	76.62	77.74	76.56	77.67	17,053,220	+1.69(+2.22%)
Nov 14, 2016	75.67	76.08	75.27	75.98	10,740,482	-0.04(-0.05%)
Nov 11, 2016	76.61	76.74	75.52	76.02	11,138,112	-0.82(-1.07%)
Nov 10, 2016	76.66	77.34	76.44	76.83	12,260,428	+0.11(+0.14%)
Nov 09, 2016	75.59	77.17	75.34	76.73	12,848,606	+0.25(+0.33%)
Nov 08, 2016	75.97	77.12	75.86	76.48	11,277,993	+0.31(+0.41%)
Nov 07, 2016	75.56	76.26	75.40	76.16	10,253,990	+1.48(+1.98%)
Nov 04, 2016	75.02	75.20	74.40	74.69	9,940,012	-0.43(-0.58%)
Nov 03, 2016	75.22	75.69	74.81	75.12	8,000,853	+0.00(+0.00%)
Nov 02, 2016	75.31	75.59	74.31	75.12	11,791,358	-0.78(-1.02%)
Nov 01, 2016	75.21	76.09	75.17	75.90	17,887,600	+1.23(+1.65%)
Oct 31, 2016	74.01	75.17	73.98	74.67	17,308,352	+0.66(+0.90%)
Oct 28, 2016	72.08	74.87	71.96	74.01	24,459,716	+2.78(+3.90%)
Oct 27, 2016	72.36	72.69	71.23	71.23	13,883,570	-0.91(-1.25%)
Oct 26, 2016	71.51	72.37	71.19	72.13	8,912,044	+0.30(+0.42%)
Oct 25, 2016	71.82	72.47	71.65	71.83	6,636,601	+0.08(+0.11%)
Oct 24, 2016	72.39	72.41	71.32	71.75	8,525,742	-0.46(-0.63%)
Oct 21, 2016	72.04	72.39	71.73	72.21	7,887,525	-0.41(-0.56%)
Oct 20, 2016	72.45	72.86	71.77	72.62	6,763,152	-0.29(-0.39%)
Oct 19, 2016	73.04	73.92	72.88	72.90	8,280,759	+0.34(+0.47%)
Oct 18, 2016	72.70	72.89	72.08	72.56	6,622,823	+0.31(+0.42%)
Oct 17, 2016	71.95	72.34	71.72	72.25	6,370,181	+0.20(+0.28%)
Oct 14, 2016	72.34	72.68	71.72	72.05	7,175,320	+0.21(+0.29%)
Oct 13, 2016	72.34	72.51	71.00	71.85	11,058,827	-0.97(-1.33%)
Oct 12, 2016	73.24	73.30	72.42	72.81	6,923,380	-0.63(-0.86%)
Oct 11, 2016	73.98	74.17	73.19	73.45	7,487,628	-0.67(-0.90%)
Oct 10, 2016	73.57	74.43	73.57	74.12	8,392,916	+1.22(+1.67%)
Oct 07, 2016	73.06	73.76	72.84	72.90	8,199,103	+0.06(+0.09%)
Oct 06, 2016	72.94	73.21	72.26	72.84	6,120,560	-0.04(-0.05%)
Oct 05, 2016	72.70	73.32	72.53	72.87	8,294,889	+0.68(+0.95%)
Oct 04, 2016	73.21	73.36	71.82	72.19	9,126,154	-0.84(-1.15%)
Oct 03, 2016	73.10	73.30	72.65	73.03	6,068,641	-0.34(-0.46%)
Sep 30, 2016	72.59	73.85	72.16	73.36	13,192,979	+1.18(+1.63%)
Sep 29, 2016	72.71	72.90	71.62	72.19	11,413,605	-0.63(-0.86%)
Sep 28, 2016	70.94	72.91	70.39	72.81	14,148,084	+2.26(+3.20%)
Sep 27, 2016	70.03	71.04	69.71	70.56	9,076,328	+0.14(+0.20%)
Sep 26, 2016	70.92	71.48	70.33	70.41	8,111,119	-0.31(-0.44%)
Sep 23, 2016	70.81	71.67	70.48	70.73	10,376,778	-0.54(-0.76%)
Sep 22, 2016	71.65	71.82	71.17	71.27	7,598,998	+0.25(+0.35%)
Sep 21, 2016	70.11	71.06	70.03	71.02	8,923,623	+1.38(+1.98%)
Sep 20, 2016	69.98	70.20	69.63	69.64	8,096,872	-0.24(-0.35%)
Sep 19, 2016	70.09	70.46	69.85	69.89	8,672,637	+0.14(+0.20%)
Sep 16, 2016	70.09	70.43	69.52	69.74	17,852,480	-1.18(-1.67%)
Sep 15, 2016	70.21	71.56	70.16	70.93	9,476,159	+0.77(+1.10%)
Sep 14, 2016	70.65	71.25	69.98	70.16	11,505,597	-0.72(-1.02%)
Sep 13, 2016	72.46	72.46	70.69	70.88	13,047,248	-2.01(-2.76%)
Sep 12, 2016	72.14	73.10	71.69	72.89	11,432,129	+0.70(+0.97%)
Sep 09, 2016	73.67	73.71	72.16	72.19	10,954,588	-2.03(-2.74%)
Sep 08, 2016	73.66	74.38	73.04	74.22	8,120,951	+0.88(+1.21%)
Sep 07, 2016	73.24	73.46	72.88	73.33	7,412,621	+0.32(+0.44%)
Sep 06, 2016	72.14	73.14	71.97	73.01	7,616,198	+1.07(+1.49%)
Sep 02, 2016	71.92	71.94	71.94	71.94	6,560,694	+0.51(+0.72%)

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.