Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	75.34	76.05	74.28	74.28	2,006,580	-0.52(-0.69%)
Nov 29, 2016	74.11	75.14	73.99	74.80	1,982,832	+0.33(+0.44%)
Nov 28, 2016	75.70	75.70	74.46	74.47	1,859,369	-1.39(-1.83%)
Nov 25, 2016	75.37	75.86	75.12	75.86	934,924	+0.54(+0.71%)
Nov 23, 2016		75.32	75.32	75.32	0	-0.04(-0.05%)
Nov 22, 2016	75.13	75.50	74.96	75.36	1,910,428	+0.51(+0.68%)
Nov 21, 2016	74.59	75.07	74.23	74.85	1,716,011	+0.65(+0.87%)
Nov 18, 2016	74.20	74.46	73.87	74.20	1,860,155	-0.22(-0.29%)
Nov 17, 2016	74.98	75.18	74.27	74.42	2,223,632	-0.55(-0.73%)
Nov 16, 2016	74.84	75.38	74.48	74.97	1,899,389	-0.69(-0.91%)
Nov 15, 2016	74.87	75.68	74.35	75.66	2,983,527	+0.85(+1.13%)
Nov 14, 2016	75.83	76.18	74.56	74.81	4,447,541	-0.76(-1.00%)
Nov 11, 2016	74.91	75.63	74.89	75.57	2,376,069	+0.11(+0.15%)
Nov 10, 2016	74.57	75.64	74.49	75.46	3,472,692	+1.45(+1.97%)
Nov 09, 2016	71.32	74.45	71.07	74.00	4,467,535	+2.38(+3.33%)
Nov 08, 2016	70.33	72.11	70.16	71.62	3,018,919	+1.15(+1.63%)
Nov 07, 2016	69.54	70.53	69.35	70.47	3,327,535	+1.96(+2.87%)
Nov 04, 2016	66.81	69.13	66.81	68.51	3,482,979	+1.75(+2.63%)
Nov 03, 2016	67.19	67.44	66.58	66.76	2,311,372	-0.30(-0.45%)
Nov 02, 2016	67.12	67.34	66.61	67.06	2,494,582	-0.03(-0.04%)
Nov 01, 2016	67.26	67.76	66.60	67.09	2,815,307	+0.03(+0.04%)
Oct 31, 2016	67.13	67.75	66.74	67.06	2,288,974	+0.34(+0.51%)
Oct 28, 2016	66.84	67.75	66.29	66.72	2,506,140	-0.09(-0.13%)
Oct 27, 2016	66.57	67.11	65.80	66.81	3,681,916	+0.71(+1.07%)
Oct 26, 2016	65.94	66.62	63.68	66.10	4,482,887	+1.72(+2.68%)
Oct 25, 2016	65.38	65.38	64.02	64.38	3,110,967	-1.19(-1.81%)
Oct 24, 2016	66.02	66.85	65.26	65.56	2,277,701	+0.03(+0.05%)
Oct 21, 2016	64.88	65.74	64.54	65.53	1,287,483	-0.05(-0.08%)
Oct 20, 2016	65.02	66.16	64.95	65.58	2,288,496	+0.38(+0.58%)
Oct 19, 2016	64.81	65.58	64.38	65.20	1,563,626	+0.47(+0.72%)
Oct 18, 2016	65.67	65.81	64.72	64.73	1,346,669	-0.31(-0.47%)
Oct 17, 2016	65.67	65.91	64.85	65.04	1,775,440	-0.52(-0.79%)
Oct 14, 2016	65.48	66.16	65.36	65.56	1,396,240	+0.40(+0.61%)
Oct 13, 2016	65.16	65.37	64.62	65.16	2,169,856	-0.53(-0.80%)
Oct 12, 2016	64.62	65.96	64.57	65.69	1,972,931	+1.14(+1.76%)
Oct 11, 2016	66.04	66.45	64.36	64.56	3,716,887	-2.43(-3.63%)
Oct 10, 2016	67.55	67.77	66.70	66.99	833,771	-0.23(-0.34%)
Oct 07, 2016	68.44	68.44	67.08	67.22	1,934,491	-1.33(-1.93%)
Oct 06, 2016	67.38	68.58	67.38	68.54	1,458,056	+1.22(+1.81%)
Oct 05, 2016	67.22	67.57	66.85	67.33	1,601,492	+0.57(+0.85%)
Oct 04, 2016	67.59	67.78	66.67	66.76	1,707,023	-0.75(-1.11%)
Oct 03, 2016	67.30	68.03	67.26	67.50	1,363,495	-0.20(-0.29%)
Sep 30, 2016	67.08	67.98	67.03	67.70	2,138,436	+0.84(+1.25%)
Sep 29, 2016	67.02	67.99	66.70	66.87	2,392,202	-0.39(-0.58%)
Sep 28, 2016	66.48	67.36	66.48	67.26	2,322,475	+0.80(+1.20%)
Sep 27, 2016	64.95	66.54	64.62	66.46	3,022,879	+1.30(+1.99%)
Sep 26, 2016	64.24	65.40	64.17	65.16	2,385,032	+0.74(+1.14%)
Sep 23, 2016	65.35	65.35	64.35	64.43	2,256,321	-1.40(-2.12%)
Sep 22, 2016	65.92	66.36	65.44	65.82	2,302,444	+0.53(+0.81%)
Sep 21, 2016	64.19	65.34	63.98	65.29	1,819,398	+1.45(+2.28%)
Sep 20, 2016	64.44	64.71	63.74	63.84	1,769,306	+0.04(+0.06%)
Sep 19, 2016	63.63	64.37	63.45	63.80	1,686,482	+0.71(+1.12%)
Sep 16, 2016	63.21	63.26	62.75	63.09	2,470,781	-0.52(-0.81%)
Sep 15, 2016	63.34	63.77	63.07	63.61	2,893,054	+0.10(+0.16%)
Sep 14, 2016	63.58	63.90	63.09	63.51	1,927,089	-0.05(-0.08%)
Sep 13, 2016	64.30	64.55	63.42	63.56	1,847,161	-1.52(-2.34%)
Sep 12, 2016	62.41	65.19	62.18	65.08	3,841,757	+2.20(+3.50%)
Sep 09, 2016	66.05	66.10	62.83	62.88	5,571,989	-4.30(-6.39%)
Sep 08, 2016	66.79	67.36	66.54	67.18	1,688,743	+0.31(+0.46%)
Sep 07, 2016	66.21	66.96	66.07	66.87	1,234,474	+0.27(+0.40%)
Sep 06, 2016	68.22	68.22	66.36	66.60	2,121,525	-1.69(-2.48%)
Sep 02, 2016	68.27	68.29	68.29	68.29	1,079,846	+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.