Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	75.29	75.29	73.23	73.27	16,170,850	-1.73(-2.31%)
Nov 29, 2016	74.97	75.41	74.81	75.00	9,048,002	+0.07(+0.09%)
Nov 28, 2016	75.49	75.82	74.91	74.94	12,391,178	-1.00(-1.31%)
Nov 25, 2016	75.80	76.16	75.56	75.93	6,855,068	+0.53(+0.70%)
Nov 23, 2016		75.40	75.40	75.40	0	-0.34(-0.45%)
Nov 22, 2016	77.41	77.41	75.11	75.74	19,121,508	-1.67(-2.15%)
Nov 21, 2016	76.97	77.49	76.66	77.41	9,419,164	+0.82(+1.08%)
Nov 18, 2016	76.90	77.23	76.31	76.58	8,358,856	-0.24(-0.31%)
Nov 17, 2016	76.11	76.94	75.98	76.82	8,527,925	+0.94(+1.24%)
Nov 16, 2016	74.66	75.99	74.63	75.88	10,498,601	+1.59(+2.14%)
Nov 15, 2016	73.97	75.21	73.56	74.30	19,583,910	+0.18(+0.24%)
Nov 14, 2016	77.56	77.75	73.10	74.12	22,960,530	-3.31(-4.27%)
Nov 11, 2016	77.15	78.14	77.09	77.43	7,791,832	+0.01(+0.01%)
Nov 10, 2016	78.77	79.39	76.99	77.42	18,159,336	-1.30(-1.65%)
Nov 09, 2016	77.36	78.77	76.90	78.71	12,847,583	+0.34(+0.43%)
Nov 08, 2016	77.91	78.64	77.68	78.37	7,544,903	+0.35(+0.45%)
Nov 07, 2016	77.20	78.04	77.02	78.02	7,574,370	+2.03(+2.68%)
Nov 04, 2016	76.26	76.82	75.96	75.99	8,024,618	-0.27(-0.36%)
Nov 03, 2016	76.36	76.72	76.16	76.26	7,998,171	+0.07(+0.09%)
Nov 02, 2016	76.49	76.95	76.14	76.20	9,698,496	-0.98(-1.27%)
Nov 01, 2016	78.14	78.19	76.91	77.18	11,507,465	-0.84(-1.08%)
Oct 31, 2016	77.96	78.39	77.88	78.02	10,600,514	+0.27(+0.35%)
Oct 28, 2016	78.03	78.82	77.64	77.75	11,547,704	+0.28(+0.37%)
Oct 27, 2016	77.50	77.79	77.17	77.46	7,444,055	+0.16(+0.21%)
Oct 26, 2016	77.18	77.79	76.98	77.30	9,251,666	-0.26(-0.34%)
Oct 25, 2016		78.48	77.26	77.57	15,952,224	-1.08(-1.37%)
Oct 24, 2016	78.74	79.04	78.21	78.65	17,181,394	+0.78(+1.00%)
Oct 21, 2016	77.56	78.05	77.14	77.87	8,505,875	-0.14(-0.18%)
Oct 20, 2016	78.53	78.58	77.70	78.01	7,344,727	-0.29(-0.37%)
Oct 19, 2016	77.21	78.36	77.21	78.31	8,926,081	+1.16(+1.51%)
Oct 18, 2016	77.07	77.89	76.92	77.14	12,352,261	-0.54(-0.69%)
Oct 17, 2016	78.09	78.19	77.58	77.68	8,954,516	-0.28(-0.36%)
Oct 14, 2016	77.58	78.66	77.58	77.97	7,083,385	+0.55(+0.71%)
Oct 13, 2016	77.21	77.66	76.70	77.42	7,202,423	-0.36(-0.46%)
Oct 12, 2016	77.39	78.05	77.37	77.78	4,149,340	+0.20(+0.26%)
Oct 11, 2016	78.18	78.28	77.13	77.58	6,585,157	-1.02(-1.30%)
Oct 10, 2016	78.61	79.00	78.43	78.60	7,795,579	+0.23(+0.29%)
Oct 07, 2016	78.95	79.15	78.14	78.37	8,712,021	-0.45(-0.58%)
Oct 06, 2016	78.60	78.94	78.37	78.83	8,129,340	+0.01(+0.01%)
Oct 05, 2016	78.45	78.91	78.39	78.82	6,517,707	+0.59(+0.75%)
Oct 04, 2016	78.75	78.99	78.09	78.23	6,104,012	-0.12(-0.16%)
Oct 03, 2016	77.94	78.59	77.82	78.35	8,601,509	+0.15(+0.19%)
Sep 30, 2016	77.69	78.51	77.24	78.20	10,311,506	+0.74(+0.95%)
Sep 29, 2016	78.22	78.54	77.34	77.46	6,139,329	-0.99(-1.27%)
Sep 28, 2016	77.90	78.49	77.48	78.46	8,343,719	+0.77(+0.99%)
Sep 27, 2016	77.34	77.90	77.07	77.69	8,321,332	+0.33(+0.43%)
Sep 26, 2016	77.68	77.79	77.24	77.36	8,974,946	-0.69(-0.88%)
Sep 23, 2016	78.80	78.91	78.03	78.05	8,760,233	-0.78(-0.98%)
Sep 22, 2016	78.88	79.23	78.67	78.83	6,979,057	+0.13(+0.17%)
Sep 21, 2016	78.41	78.72	77.79	78.69	7,969,566	+0.70(+0.90%)
Sep 20, 2016	78.46	78.70	77.84	77.99	6,844,579	-0.03(-0.04%)
Sep 19, 2016	77.95	78.52	77.76	78.02	8,842,630	+0.42(+0.54%)
Sep 16, 2016	77.29	77.79	76.99	77.61	12,375,187	+0.06(+0.07%)
Sep 15, 2016	76.99	77.66	76.77	77.55	11,248,374	+0.49(+0.64%)
Sep 14, 2016	77.03	77.75	77.02	77.06	11,632,260	-0.38(-0.49%)
Sep 13, 2016	77.93	77.96	77.18	77.44	9,342,516	-1.02(-1.30%)
Sep 12, 2016	76.92	78.61	76.77	78.46	10,449,027	+1.55(+2.02%)
Sep 09, 2016	77.92	78.31	76.91	76.91	12,228,109	-1.55(-1.98%)
Sep 08, 2016	78.50	79.08	78.10	78.46	8,419,031	-0.26(-0.32%)
Sep 07, 2016	77.99	78.73	77.88	78.71	9,839,978	+0.67(+0.86%)
Sep 06, 2016	77.54	78.04	77.36	78.04	8,608,658	+0.50(+0.65%)
Sep 02, 2016	77.13	77.54	77.54	77.54	6,777,567	+0.66(+0.86%)

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.