Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	74.01	74.01	73.02	73.07	679,257	-1.14(-1.54%)
Nov 29, 2016	73.69	74.45	73.60	74.21	680,876	-0.04(-0.05%)
Nov 28, 2016	74.64	74.84	74.22	74.25	809,471	-0.92(-1.23%)
Nov 25, 2016	75.34	75.38	74.94	75.17	749,479	+1.29(+1.75%)
Nov 23, 2016		73.88	73.88	73.88	0	-1.11(-1.48%)
Nov 22, 2016	74.45	75.09	74.07	74.98	1,976,262	+1.01(+1.36%)
Nov 21, 2016	73.61	73.97	73.45	73.97	778,275	+0.90(+1.24%)
Nov 18, 2016	72.81	73.12	72.64	73.07	991,344	+0.67(+0.92%)
Nov 17, 2016	72.13	72.54	72.03	72.40	1,232,210	+0.19(+0.27%)
Nov 16, 2016	71.67	72.46	71.67	72.21	1,006,323	+0.35(+0.49%)
Nov 15, 2016	71.08	71.90	71.06	71.86	2,170,181	+0.20(+0.28%)
Nov 14, 2016	71.51	71.88	71.18	71.66	1,469,347	-1.33(-1.82%)
Nov 11, 2016	72.53	73.11	72.23	72.98	1,578,508	-1.08(-1.46%)
Nov 10, 2016	74.48	75.10	73.45	74.06	1,503,107	-1.42(-1.88%)
Nov 09, 2016	74.24	75.71	74.24	75.48	868,199	-0.43(-0.57%)
Nov 08, 2016	75.75	76.24	75.73	75.92	817,109	-0.22(-0.29%)
Nov 07, 2016	75.66	76.16	75.62	76.13	714,727	+1.19(+1.59%)
Nov 04, 2016	75.12	75.41	74.81	74.94	702,185	+0.56(+0.76%)
Nov 03, 2016	75.02	75.16	74.33	74.38	1,051,477	-1.18(-1.56%)
Nov 02, 2016	75.92	76.21	75.36	75.56	871,476	-0.22(-0.29%)
Nov 01, 2016	77.01	77.06	75.39	75.77	855,439	-1.35(-1.75%)
Oct 31, 2016	77.16	77.53	77.00	77.13	726,325	-0.04(-0.06%)
Oct 28, 2016	77.07	77.64	76.97	77.17	525,287	+0.20(+0.26%)
Oct 27, 2016	77.54	77.61	76.94	76.97	910,811	-0.09(-0.11%)
Oct 26, 2016	77.07	77.59	76.96	77.06	602,252	-0.48(-0.62%)
Oct 25, 2016	77.40	77.82	77.28	77.54	794,184	-0.02(-0.02%)
Oct 24, 2016	78.20	78.32	77.44	77.56	1,068,721	-0.43(-0.55%)
Oct 21, 2016	78.34	78.48	77.58	77.99	3,518,331	+1.35(+1.76%)
Oct 20, 2016	75.85	76.78	75.69	76.64	1,317,962	+0.28(+0.37%)
Oct 19, 2016	76.56	76.83	76.30	76.35	658,414	-0.61(-0.80%)
Oct 18, 2016	77.42	77.44	76.81	76.97	1,237,728	+1.15(+1.52%)
Oct 17, 2016	75.90	76.09	75.68	75.82	684,185	+0.19(+0.26%)
Oct 14, 2016	76.35	76.64	75.57	75.63	1,547,000	-0.97(-1.27%)
Oct 13, 2016	75.94	76.84	75.65	76.60	741,960	+0.02(+0.02%)
Oct 12, 2016	76.92	77.02	76.49	76.58	1,049,582	-1.22(-1.57%)
Oct 11, 2016	78.71	78.76	77.74	77.80	1,022,198	-1.30(-1.64%)
Oct 10, 2016	79.00	79.22	78.94	79.10	854,272	+0.46(+0.58%)
Oct 07, 2016	79.44	79.50	78.20	78.65	1,121,211	-1.19(-1.50%)
Oct 06, 2016	79.74	79.92	79.59	79.84	1,070,785	-0.03(-0.03%)
Oct 05, 2016	80.24	80.30	79.77	79.87	481,214	+0.34(+0.43%)
Oct 04, 2016	79.43	80.01	79.32	79.52	665,154	-0.28(-0.35%)
Oct 03, 2016	79.83	80.17	79.54	79.80	620,698	-0.46(-0.57%)
Sep 30, 2016	79.03	80.48	78.88	80.26	1,168,334	+1.64(+2.09%)
Sep 29, 2016	79.87	80.21	78.32	78.62	1,083,798	-2.23(-2.76%)
Sep 28, 2016	80.30	80.94	79.81	80.85	1,051,700	+0.90(+1.12%)
Sep 27, 2016	78.81	80.04	78.72	79.95	829,677	+0.28(+0.35%)
Sep 26, 2016	79.88	79.93	79.46	79.67	716,157	-0.70(-0.87%)
Sep 23, 2016	80.57	80.68	80.35	80.38	827,156	-0.72(-0.89%)
Sep 22, 2016	81.29	81.45	80.95	81.10	2,079,151	+1.79(+2.26%)
Sep 21, 2016	78.54	79.39	78.29	79.30	814,046	+1.12(+1.44%)
Sep 20, 2016	78.47	78.49	78.01	78.18	796,223	+0.83(+1.08%)
Sep 19, 2016	77.45	77.69	77.14	77.35	542,494	+1.08(+1.42%)
Sep 16, 2016	76.33	76.55	76.13	76.27	1,178,625	-1.59(-2.04%)
Sep 15, 2016	77.07	77.98	76.85	77.86	863,558	+0.31(+0.40%)
Sep 14, 2016	77.38	77.93	77.33	77.55	639,235	+0.15(+0.19%)
Sep 13, 2016	77.47	77.72	77.00	77.40	1,064,673	-0.54(-0.69%)
Sep 12, 2016	76.72	77.98	76.64	77.93	1,012,669	+0.98(+1.28%)
Sep 09, 2016	77.83	77.90	76.92	76.95	1,378,593	-1.67(-2.12%)
Sep 08, 2016	79.36	79.48	78.58	78.62	1,204,431	-1.12(-1.41%)
Sep 07, 2016	79.70	79.90	79.34	79.74	707,574	+0.37(+0.46%)
Sep 06, 2016	79.22	79.46	78.94	79.37	611,679	+0.67(+0.85%)
Sep 02, 2016	78.43	78.71	78.71	78.71	602,251	+1.03(+1.32%)

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.