Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	79.61	79.67	79.17	79.37	5,210	-0.17(-0.21%)
Nov 27, 2015	79.57	79.57	79.49	79.54	1,321	-0.16(-0.20%)
Nov 25, 2015	79.41	79.70	79.70	79.70	4,315	+0.20(+0.25%)
Nov 24, 2015	78.97	79.53	78.82	79.50	17,654	+0.09(+0.11%)
Nov 23, 2015	79.57	79.65	79.17	79.41	21,619	-0.56(-0.70%)
Nov 20, 2015	80.04	80.63	79.95	79.97	22,688	+0.23(+0.28%)
Nov 19, 2015	79.87	79.87	79.60	79.74	4,020	+0.68(+0.87%)
Nov 18, 2015	78.92	79.06	78.92	79.06	407	+0.58(+0.73%)
Nov 17, 2015	78.63	79.27	78.41	78.48	2,805	+0.40(+0.51%)
Nov 16, 2015	77.31	78.12	77.19	78.08	10,795	+0.74(+0.96%)
Nov 13, 2015	78.11	78.11	77.28	77.34	3,526	-1.03(-1.31%)
Nov 12, 2015	78.92	78.92	78.36	78.36	5,937	-0.81(-1.02%)
Nov 11, 2015	79.15	79.17	79.15	79.17	598	+0.18(+0.22%)
Nov 10, 2015	79.09	79.09	78.75	79.00	2,186	-0.38(-0.47%)
Nov 09, 2015	79.83	79.83	79.37	79.37	2,812	-0.24(-0.30%)
Nov 06, 2015	79.77	79.77	79.41	79.61	1,829	-0.23(-0.28%)
Nov 05, 2015	80.04	80.04	79.76	79.84	2,091	-0.30(-0.37%)
Nov 04, 2015	80.53	80.53	80.09	80.14	2,161	-0.20(-0.25%)
Nov 03, 2015	79.97	80.34	79.97	80.34	649	+0.27(+0.33%)
Nov 02, 2015	79.77	80.07	79.77	80.07	3,531	+0.28(+0.36%)
Oct 30, 2015	79.87	80.00	79.79	79.79	1,337	-0.06(-0.07%)
Oct 29, 2015	80.03	80.03	79.85	79.85	3,119	-0.04(-0.05%)
Oct 28, 2015	79.38	80.07	79.38	79.89	872	+0.47(+0.59%)
Oct 27, 2015	79.51	79.59	79.32	79.42	1,440	-0.42(-0.52%)
Oct 26, 2015	79.98	79.98	79.84	79.84	953	-0.07(-0.08%)
Oct 23, 2015	79.69	80.51	79.54	79.91	2,078	+0.89(+1.13%)
Oct 22, 2015	78.94	79.12	78.94	79.02	843	+0.65(+0.83%)
Oct 21, 2015	78.63	78.69	78.36	78.36	2,157	-0.27(-0.34%)
Oct 20, 2015	78.56	78.65	78.49	78.63	636	-0.02(-0.02%)
Oct 19, 2015	78.48	78.65	78.48	78.65	920	+0.02(+0.02%)
Oct 16, 2015	78.63	78.63	78.63	78.63	680	+0.33(+0.42%)
Oct 15, 2015	78.08	78.36	78.08	78.31	3,971	+0.88(+1.14%)
Oct 14, 2015	77.99	77.99	77.42	77.42	1,024	-0.22(-0.28%)
Oct 13, 2015	77.71	77.71	77.61	77.64	1,238	-0.52(-0.66%)
Oct 12, 2015	78.16	78.16	78.16	78.16	251	-0.22(-0.28%)
Oct 09, 2015	78.46	78.46	78.30	78.37	1,557	+0.44(+0.57%)
Oct 08, 2015	77.93	77.93	77.93	77.93	510	+0.76(+0.98%)
Oct 07, 2015	77.11	77.17	77.11	77.17	779	+0.65(+0.85%)
Oct 06, 2015	76.52	76.52	76.52	76.52	525	+0.48(+0.64%)
Oct 05, 2015	76.55	76.55	75.96	76.04	1,129	+1.28(+1.71%)
Oct 02, 2015	74.49	74.76	74.43	74.76	1,975	+0.83(+1.12%)
Oct 01, 2015	73.68	73.93	73.61	73.93	471	+0.32(+0.43%)
Sep 30, 2015	73.71	73.71	73.62	73.62	507	+1.17(+1.61%)
Sep 29, 2015	72.30	72.45	72.30	72.45	678	-0.64(-0.87%)
Sep 28, 2015	73.08	73.08	73.08	73.08	543	-1.41(-1.89%)
Sep 25, 2015	74.50	74.50	74.49	74.49	495	+0.34(+0.46%)
Sep 24, 2015	74.24	74.24	73.70	74.15	3,448	-0.44(-0.59%)
Sep 23, 2015	74.81	74.81	74.59	74.59	504	-0.19(-0.25%)
Sep 22, 2015	75.09	75.09	74.78	74.78	365	-1.21(-1.59%)
Sep 21, 2015	76.40	76.40	75.99	75.99	555	-0.07(-0.09%)
Sep 18, 2015	76.50	76.57	76.05	76.05	2,930	-1.31(-1.69%)
Sep 17, 2015	77.51	77.61	77.34	77.36	3,182	+0.11(+0.14%)
Sep 16, 2015	76.62	78.03	76.62	77.26	20,025	+0.77(+1.00%)
Sep 15, 2015	75.59	76.55	75.57	76.49	8,742	+0.75(+0.99%)
Sep 14, 2015	75.94	76.20	75.67	75.74	34,753	-1.01(-1.32%)
Sep 11, 2015	75.97	77.61	75.94	76.75	20,371	+0.52(+0.68%)
Sep 10, 2015	76.30	77.99	76.23	76.23	7,791	-0.09(-0.12%)
Sep 09, 2015	77.78	77.78	76.32	76.32	7,939	+0.43(+0.56%)
Sep 08, 2015	75.73	75.90	75.49	75.90	3,820	+1.08(+1.44%)
Sep 04, 2015	75.15	74.82	74.82	74.82	16,542	-1.09(-1.44%)
Sep 03, 2015	76.15	76.29	75.85	75.91	6,716	+0.70(+0.93%)
Sep 02, 2015	75.35	75.35	74.81	75.21	3,295	+0.34(+0.46%)

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.