Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	75.32	76.03	74.27	74.27	2,007,019	-0.52(-0.69%)
Nov 29, 2016	74.10	75.12	73.98	74.78	1,983,265	+0.33(+0.44%)
Nov 28, 2016	75.68	75.68	74.44	74.45	1,859,775	-1.38(-1.83%)
Nov 25, 2016	75.35	75.84	75.10	75.84	935,128	+0.54(+0.71%)
Nov 23, 2016		75.30	75.30	75.30	0	-0.04(-0.05%)
Nov 22, 2016	75.11	75.48	74.94	75.34	1,910,845	+0.51(+0.68%)
Nov 21, 2016	74.57	75.05	74.22	74.83	1,716,386	+0.65(+0.87%)
Nov 18, 2016	74.19	74.44	73.86	74.19	1,860,562	-0.22(-0.29%)
Nov 17, 2016	74.96	75.16	74.26	74.40	2,224,118	-0.55(-0.73%)
Nov 16, 2016	74.82	75.36	74.46	74.95	1,899,804	-0.69(-0.91%)
Nov 15, 2016	74.85	75.66	74.33	75.64	2,984,179	+0.85(+1.13%)
Nov 14, 2016	75.81	76.17	74.54	74.79	4,448,513	-0.76(-1.00%)
Nov 11, 2016	74.89	75.61	74.87	75.55	2,376,588	+0.11(+0.15%)
Nov 10, 2016	74.55	75.62	74.47	75.44	3,473,451	+1.45(+1.97%)
Nov 09, 2016	71.31	74.43	71.06	73.99	4,468,511	+2.38(+3.33%)
Nov 08, 2016	70.31	72.09	70.14	71.61	3,019,579	+1.15(+1.63%)
Nov 07, 2016	69.52	70.51	69.33	70.46	3,328,262	+1.96(+2.87%)
Nov 04, 2016	66.79	69.11	66.79	68.50	3,483,740	+1.75(+2.63%)
Nov 03, 2016	67.17	67.42	66.56	66.74	2,311,877	-0.30(-0.45%)
Nov 02, 2016	67.10	67.32	66.59	67.04	2,495,127	-0.03(-0.04%)
Nov 01, 2016	67.24	67.75	66.58	67.07	2,815,922	+0.03(+0.04%)
Oct 31, 2016	67.11	67.74	66.72	67.04	2,289,474	+0.34(+0.51%)
Oct 28, 2016	66.82	67.74	66.27	66.70	2,506,688	-0.09(-0.13%)
Oct 27, 2016	66.55	67.09	65.79	66.79	3,682,721	+0.71(+1.07%)
Oct 26, 2016	65.93	66.61	63.66	66.09	4,483,867	+1.72(+2.68%)
Oct 25, 2016	65.37	65.37	64.00	64.36	3,111,646	-1.19(-1.81%)
Oct 24, 2016	66.01	66.83	65.25	65.55	2,278,199	+0.03(+0.05%)
Oct 21, 2016	64.87	65.73	64.52	65.52	1,287,764	-0.05(-0.08%)
Oct 20, 2016	65.01	66.15	64.93	65.57	2,288,997	+0.38(+0.58%)
Oct 19, 2016	64.80	65.57	64.36	65.19	1,563,967	+0.47(+0.72%)
Oct 18, 2016	65.66	65.80	64.71	64.72	1,346,963	-0.31(-0.48%)
Oct 17, 2016	65.66	65.90	64.84	65.03	1,775,828	-0.52(-0.79%)
Oct 14, 2016	65.47	66.15	65.35	65.55	1,396,545	+0.40(+0.61%)
Oct 13, 2016	65.15	65.36	64.61	65.15	2,170,330	-0.53(-0.80%)
Oct 12, 2016	64.61	65.95	64.55	65.68	1,973,362	+1.14(+1.76%)
Oct 11, 2016	66.03	66.43	64.34	64.54	3,717,700	-2.43(-3.63%)
Oct 10, 2016	67.54	67.76	66.68	66.97	833,953	-0.23(-0.34%)
Oct 07, 2016	68.43	68.43	67.06	67.20	1,934,914	-1.33(-1.93%)
Oct 06, 2016	67.36	68.57	67.36	68.53	1,458,374	+1.22(+1.81%)
Oct 05, 2016	67.20	67.56	66.83	67.31	1,601,842	+0.57(+0.85%)
Oct 04, 2016	67.58	67.76	66.65	66.74	1,707,396	-0.75(-1.11%)
Oct 03, 2016	67.28	68.02	67.24	67.49	1,363,792	-0.20(-0.29%)
Sep 30, 2016	67.06	67.97	67.01	67.69	2,138,903	+0.84(+1.25%)
Sep 29, 2016	67.00	67.98	66.68	66.85	2,392,725	-0.39(-0.58%)
Sep 28, 2016	66.46	67.35	66.46	67.24	2,322,983	+0.80(+1.20%)
Sep 27, 2016	64.94	66.53	64.60	66.44	3,023,540	+1.30(+1.99%)
Sep 26, 2016	64.22	65.39	64.15	65.15	2,385,554	+0.74(+1.14%)
Sep 23, 2016	65.34	65.34	64.34	64.41	2,256,814	-1.39(-2.12%)
Sep 22, 2016	65.91	66.34	65.43	65.81	2,302,947	+0.53(+0.81%)
Sep 21, 2016	64.17	65.33	63.96	65.28	1,819,796	+1.45(+2.28%)
Sep 20, 2016	64.42	64.70	63.72	63.82	1,769,693	+0.04(+0.06%)
Sep 19, 2016	63.61	64.35	63.44	63.78	1,686,851	+0.71(+1.12%)
Sep 16, 2016	63.20	63.25	62.74	63.08	2,471,321	-0.52(-0.81%)
Sep 15, 2016	63.33	63.75	63.06	63.59	2,893,686	+0.10(+0.16%)
Sep 14, 2016	63.56	63.88	63.08	63.49	1,927,510	-0.05(-0.08%)
Sep 13, 2016	64.28	64.53	63.41	63.54	1,847,565	-1.52(-2.34%)
Sep 12, 2016	62.40	65.18	62.17	65.07	3,842,596	+2.20(+3.50%)
Sep 09, 2016	66.04	66.09	62.82	62.87	5,573,207	-4.29(-6.39%)
Sep 08, 2016	66.77	67.34	66.52	67.16	1,689,112	+0.31(+0.46%)
Sep 07, 2016	66.20	66.94	66.06	66.85	1,234,744	+0.27(+0.40%)
Sep 06, 2016	68.21	68.21	66.34	66.58	2,121,989	-1.69(-2.48%)
Sep 02, 2016	68.26	68.28	68.28	68.28	1,080,082	+0.37(+0.54%)

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.