Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	75.53	76.65	75.08	75.15	7,161,936	-0.43(-0.57%)
Nov 27, 2015	75.23	75.92	75.09	75.58	3,365,383	+0.58(+0.78%)
Nov 25, 2015	73.90	75.00	75.00	75.00	6,277,296	+1.32(+1.79%)
Nov 24, 2015	72.84	73.95	72.55	73.68	5,601,918	+0.55(+0.75%)
Nov 23, 2015	73.43	73.57	71.96	73.13	7,471,245	-0.30(-0.40%)
Nov 20, 2015	74.38	74.43	73.31	73.43	8,670,119	-0.45(-0.61%)
Nov 19, 2015	76.04	76.19	73.59	73.87	8,011,524	-2.16(-2.84%)
Nov 18, 2015	74.96	76.17	74.93	76.03	6,174,818	+1.12(+1.49%)
Nov 17, 2015	74.88	75.84	74.46	74.91	5,891,720	+0.14(+0.18%)
Nov 16, 2015	73.38	74.79	73.34	74.78	6,704,634	+1.45(+1.97%)
Nov 13, 2015	73.92	73.99	73.06	73.33	9,400,820	-1.05(-1.41%)
Nov 12, 2015	75.25	75.56	74.09	74.38	10,155,198	-1.38(-1.82%)
Nov 11, 2015	78.27	78.36	75.59	75.76	10,011,818	-2.39(-3.06%)
Nov 10, 2015	78.20	78.51	77.94	78.15	5,507,985	-0.12(-0.15%)
Nov 09, 2015	78.49	78.55	77.47	78.27	5,023,596	-0.57(-0.72%)
Nov 06, 2015	79.20	79.54	78.50	78.83	5,216,721	-0.67(-0.84%)
Nov 05, 2015	79.71	80.14	78.99	79.50	5,139,341	-0.02(-0.03%)
Nov 04, 2015	80.21	80.73	78.56	79.53	9,495,914	-0.26(-0.32%)
Nov 03, 2015	79.59	80.16	79.25	79.78	5,387,697	-0.39(-0.49%)
Nov 02, 2015	79.43	80.18	78.43	80.18	9,127,234	+1.28(+1.62%)
Oct 30, 2015	82.91	80.06	77.00	78.90	29,709,874	-4.01(-4.84%)
Oct 29, 2015	83.32	83.66	82.72	82.91	8,511,637	-0.01(-0.01%)
Oct 28, 2015	83.96	84.26	81.88	82.92	8,095,239	-1.18(-1.41%)
Oct 27, 2015	82.44	84.66	82.31	84.10	8,630,655	+1.45(+1.76%)
Oct 26, 2015	83.06	83.34	82.29	82.64	6,243,050	-0.38(-0.46%)
Oct 23, 2015	83.84	83.84	81.93	83.03	7,310,224	-0.27(-0.33%)
Oct 22, 2015	83.08	83.48	82.52	83.30	7,727,651	+0.80(+0.97%)
Oct 21, 2015	83.04	83.52	82.18	82.50	4,611,201	-0.25(-0.30%)
Oct 20, 2015	82.53	83.39	82.40	82.75	5,784,494	+0.35(+0.43%)
Oct 19, 2015	81.89	82.46	81.59	82.40	3,931,946	+0.10(+0.13%)
Oct 16, 2015	81.99	82.64	81.42	82.29	4,829,287	+0.77(+0.95%)
Oct 15, 2015	80.39	81.58	79.80	81.52	4,685,064	+1.56(+1.95%)
Oct 14, 2015	81.35	81.77	79.61	79.96	5,258,719	-1.27(-1.57%)
Oct 13, 2015	81.85	82.61	81.04	81.23	5,180,406	-0.81(-0.99%)
Oct 12, 2015	81.35	82.41	81.21	82.05	4,325,605	+0.85(+1.05%)
Oct 09, 2015	81.20	81.61	80.81	81.19	5,540,462	-0.14(-0.17%)
Oct 08, 2015	80.41	81.59	80.00	81.33	6,457,083	+0.92(+1.15%)
Oct 07, 2015	80.06	80.69	79.59	80.41	5,485,486	+0.95(+1.19%)
Oct 06, 2015	81.27	81.31	79.32	79.46	6,263,045	-1.71(-2.11%)
Oct 05, 2015	79.49	81.39	79.41	81.17	8,721,341	+2.40(+3.04%)
Oct 02, 2015	76.08	78.81	76.04	78.77	6,970,912	+1.63(+2.12%)
Oct 01, 2015	76.81	77.29	75.65	77.14	8,020,844	+0.34(+0.45%)
Sep 30, 2015	76.68	77.13	76.08	76.80	7,417,355	+1.08(+1.43%)
Sep 29, 2015	76.70	77.47	75.26	75.72	8,723,658	-0.98(-1.28%)
Sep 28, 2015	78.25	78.37	76.43	76.70	7,405,226	-1.80(-2.29%)
Sep 25, 2015	79.43	79.49	78.19	78.50	6,203,875	-0.45(-0.56%)
Sep 24, 2015	79.20	79.99	78.49	78.94	6,149,098	-1.16(-1.45%)
Sep 23, 2015	79.71	80.30	79.17	80.10	5,067,225	+0.48(+0.60%)
Sep 22, 2015	79.36	79.80	78.94	79.63	4,455,499	-0.70(-0.87%)
Sep 21, 2015	79.42	80.47	79.20	80.33	4,885,514	+1.50(+1.90%)
Sep 18, 2015	79.37	80.33	78.66	78.83	11,201,719	-1.84(-2.28%)
Sep 17, 2015	80.86	81.70	79.90	80.67	5,574,586	-0.16(-0.20%)
Sep 16, 2015	80.85	81.19	80.20	80.83	4,360,617	-0.05(-0.06%)
Sep 15, 2015	80.24	81.27	79.69	80.88	4,454,548	+1.15(+1.44%)
Sep 14, 2015	80.83	80.95	79.61	79.73	4,540,102	-1.08(-1.34%)
Sep 11, 2015	80.06	80.83	79.77	80.81	4,247,367	+0.57(+0.71%)
Sep 10, 2015	79.59	80.96	79.27	80.24	5,214,233	+0.45(+0.57%)
Sep 09, 2015	82.10	82.46	79.61	79.78	4,882,673	-1.52(-1.87%)
Sep 08, 2015	81.17	81.35	80.14	81.31	5,831,218	+1.61(+2.02%)
Sep 04, 2015	79.79	79.70	79.70	79.70	5,479,142	-1.17(-1.45%)
Sep 03, 2015	81.04	81.85	80.55	80.87	4,978,903	+0.38(+0.47%)
Sep 02, 2015	80.78	81.24	79.49	80.49	7,298,224	+0.67(+0.84%)

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.