Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	78.13	78.51	77.96	78.10	717,300	-0.04(-0.06%)
Oct 28, 2016	78.04	78.62	77.94	78.14	518,760	+0.20(+0.26%)
Oct 27, 2016	78.52	78.59	77.91	77.94	899,493	-0.09(-0.11%)
Oct 26, 2016	78.04	78.57	77.93	78.03	594,768	-0.49(-0.62%)
Oct 25, 2016	78.37	78.80	78.26	78.52	784,316	-0.02(-0.02%)
Oct 24, 2016	79.18	79.31	78.42	78.53	1,055,441	-0.44(-0.55%)
Oct 21, 2016	79.32	79.47	78.56	78.97	3,474,612	+1.37(+1.76%)
Oct 20, 2016	76.81	77.74	76.64	77.60	1,301,585	+0.28(+0.37%)
Oct 19, 2016	77.52	77.80	77.26	77.31	650,232	-0.62(-0.80%)
Oct 18, 2016	78.39	78.42	77.78	77.94	1,222,347	+1.16(+1.52%)
Oct 17, 2016	76.85	77.05	76.63	76.77	675,683	+0.20(+0.26%)
Oct 14, 2016	77.31	77.60	76.52	76.58	1,527,776	-0.99(-1.27%)
Oct 13, 2016	76.90	77.81	76.60	77.56	732,740	+0.02(+0.02%)
Oct 12, 2016	77.89	77.99	77.45	77.55	1,036,540	-1.24(-1.57%)
Oct 11, 2016	79.70	79.75	78.72	78.78	1,009,496	-1.32(-1.64%)
Oct 10, 2016	79.99	80.22	79.94	80.10	843,656	+0.46(+0.58%)
Oct 07, 2016	80.44	80.50	79.18	79.64	1,107,279	-1.21(-1.50%)
Oct 06, 2016	80.75	80.92	80.59	80.84	1,057,479	-0.03(-0.03%)
Oct 05, 2016	81.24	81.31	80.77	80.87	475,234	+0.35(+0.43%)
Oct 04, 2016	80.43	81.01	80.32	80.52	656,888	-0.28(-0.35%)
Oct 03, 2016	80.84	81.18	80.54	80.81	612,985	-0.46(-0.57%)
Sep 30, 2016	80.03	81.49	79.88	81.27	1,153,816	+1.66(+2.09%)
Sep 29, 2016	80.87	81.22	79.31	79.61	1,070,331	-2.26(-2.76%)
Sep 28, 2016	81.31	81.96	80.82	81.87	1,038,632	+0.91(+1.12%)
Sep 27, 2016	79.80	81.05	79.71	80.96	819,367	+0.28(+0.35%)
Sep 26, 2016	80.88	80.93	80.46	80.68	707,258	-0.71(-0.87%)
Sep 23, 2016	81.58	81.70	81.36	81.39	816,877	-0.73(-0.89%)
Sep 22, 2016	82.31	82.47	81.96	82.12	2,053,315	+1.81(+2.26%)
Sep 21, 2016	79.53	80.39	79.27	80.30	803,930	+1.14(+1.44%)
Sep 20, 2016	79.46	79.48	79.00	79.16	786,329	+0.84(+1.08%)
Sep 19, 2016	78.43	78.67	78.11	78.32	535,753	+1.09(+1.42%)
Sep 16, 2016	77.29	77.51	77.08	77.23	1,163,980	-1.61(-2.04%)
Sep 15, 2016	78.04	78.96	77.82	78.84	852,828	+0.31(+0.40%)
Sep 14, 2016	78.36	78.92	78.30	78.52	631,291	+0.15(+0.19%)
Sep 13, 2016	78.44	78.69	77.96	78.37	1,051,443	-0.54(-0.69%)
Sep 12, 2016	77.69	78.96	77.60	78.92	1,000,085	+1.00(+1.28%)
Sep 09, 2016	78.81	78.88	77.88	77.92	1,361,462	-1.69(-2.12%)
Sep 08, 2016	80.36	80.48	79.57	79.61	1,189,464	-1.14(-1.41%)
Sep 07, 2016	80.70	80.91	80.34	80.75	698,782	+0.37(+0.46%)
Sep 06, 2016	80.21	80.46	79.93	80.37	604,078	+0.68(+0.85%)
Sep 02, 2016	79.41	79.70	79.70	79.70	594,767	+1.04(+1.32%)
Sep 01, 2016	78.49	78.71	78.17	78.66	688,470	+0.44(+0.57%)
Aug 31, 2016	78.13	78.42	77.88	78.21	551,244	-0.68(-0.87%)
Aug 30, 2016	78.86	79.12	78.71	78.90	809,778	+1.37(+1.77%)
Aug 29, 2016	77.06	77.74	77.05	77.53	815,411	-0.06(-0.08%)
Aug 26, 2016	77.87	78.73	77.24	77.59	977,304	-0.11(-0.14%)
Aug 25, 2016	77.58	77.83	77.47	77.70	477,646	+0.03(+0.03%)
Aug 24, 2016	77.93	77.98	77.56	77.67	434,841	-0.37(-0.48%)
Aug 23, 2016	78.17	78.34	77.90	78.04	381,800	+0.20(+0.25%)
Aug 22, 2016	77.59	77.93	77.47	77.85	395,610	-0.55(-0.70%)
Aug 19, 2016	78.57	78.60	78.17	78.40	596,290	+0.12(+0.15%)
Aug 18, 2016	78.08	78.36	77.96	78.28	336,809	+0.17(+0.22%)
Aug 17, 2016	77.88	78.26	77.57	78.12	481,358	+0.11(+0.14%)
Aug 16, 2016	78.22	78.46	78.00	78.01	800,499	-0.23(-0.30%)
Aug 15, 2016	78.03	78.39	77.96	78.24	491,814	+0.42(+0.54%)
Aug 12, 2016	78.36	78.37	77.69	77.82	912,518	-0.17(-0.22%)
Aug 11, 2016	78.28	78.36	77.96	77.99	1,305,996	+0.04(+0.06%)
Aug 10, 2016	78.12	78.17	77.79	77.95	935,151	+0.35(+0.45%)
Aug 09, 2016	76.74	78.12	76.71	77.60	1,447,639	+1.25(+1.64%)
Aug 08, 2016	75.82	76.37	75.82	76.35	615,631	-0.30(-0.39%)
Aug 05, 2016	76.05	76.70	76.01	76.65	1,254,431	+0.21(+0.28%)
Aug 04, 2016	75.83	76.58	75.82	76.43	1,491,691	-0.16(-0.21%)
Aug 03, 2016	76.43	76.61	76.35	76.59	826,330	-0.34(-0.44%)
Aug 02, 2016	77.05	77.07	76.59	76.93	1,637,176	-0.67(-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.