Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	70.31	70.71	69.46	70.10	1,129,465	-0.45(-0.63%)
Nov 29, 2016	69.92	70.91	69.52	70.55	1,387,172	+0.76(+1.09%)
Nov 28, 2016	69.72	70.97	69.29	69.79	1,218,244	-0.19(-0.27%)
Nov 25, 2016	70.53	70.85	69.87	69.98	292,497	-0.14(-0.20%)
Nov 23, 2016		70.11	70.11	70.11	0	-0.46(-0.65%)
Nov 22, 2016	69.96	70.94	69.56	70.57	1,386,338	+0.83(+1.19%)
Nov 21, 2016	69.11	70.45	69.11	69.74	1,619,030	+0.93(+1.35%)
Nov 18, 2016	69.59	69.66	68.46	68.81	1,097,488	-0.71(-1.02%)
Nov 17, 2016	69.26	70.69	68.92	69.52	1,382,092	+0.31(+0.45%)
Nov 16, 2016	70.37	70.53	68.64	69.21	1,503,547	-1.39(-1.97%)
Nov 15, 2016	71.49	72.01	70.21	70.60	2,095,183	-0.85(-1.19%)
Nov 14, 2016	68.94	72.29	68.90	71.45	2,576,356	+2.58(+3.75%)
Nov 11, 2016	67.53	70.34	67.47	68.87	2,470,536	+1.16(+1.71%)
Nov 10, 2016	66.26	69.24	65.87	67.71	3,440,684	+1.56(+2.35%)
Nov 09, 2016	64.19	66.54	63.30	66.16	1,431,560	+0.85(+1.30%)
Nov 08, 2016	65.67	65.70	64.97	65.30	851,659	-0.32(-0.49%)
Nov 07, 2016	65.18	66.01	64.86	65.62	1,311,110	+1.72(+2.69%)
Nov 04, 2016	62.72	63.95	62.48	63.91	1,379,962	+1.21(+1.93%)
Nov 03, 2016	63.42	63.79	62.60	62.70	1,051,938	-0.82(-1.30%)
Nov 02, 2016	64.57	64.95	63.52	63.52	1,250,692	-0.96(-1.49%)
Nov 01, 2016	65.22	65.47	64.38	64.48	1,786,101	-0.87(-1.33%)
Oct 31, 2016	64.12	65.41	63.58	65.35	1,580,062	+1.60(+2.52%)
Oct 28, 2016	64.56	65.10	63.37	63.75	858,187	-0.65(-1.01%)
Oct 27, 2016	65.81	65.81	64.06	64.40	1,493,063	-1.36(-2.06%)
Oct 26, 2016	66.68	66.68	65.60	65.76	891,344	-1.11(-1.66%)
Oct 25, 2016	67.38	67.44	66.39	66.87	1,544,466	-0.89(-1.31%)
Oct 24, 2016	68.36	68.36	67.21	67.75	1,425,814	-1.18(-1.72%)
Oct 21, 2016	68.86	69.29	67.92	68.94	1,454,094	-0.61(-0.87%)
Oct 20, 2016	71.86	72.15	68.71	69.54	1,723,337	-0.79(-1.12%)
Oct 19, 2016	70.06	70.35	69.62	70.33	967,255	+0.25(+0.35%)
Oct 18, 2016	70.80	70.80	69.94	70.08	830,486	+0.11(+0.15%)
Oct 17, 2016	70.08	70.62	69.83	69.98	994,178	+0.07(+0.10%)
Oct 14, 2016	70.62	70.90	69.85	69.91	1,156,138	-0.35(-0.49%)
Oct 13, 2016	69.73	70.38	69.64	70.25	1,044,685	+0.15(+0.22%)
Oct 12, 2016	69.80	70.19	69.23	70.10	891,769	+0.49(+0.71%)
Oct 11, 2016	70.37	70.72	69.28	69.61	1,654,849	-0.90(-1.28%)
Oct 10, 2016	69.82	70.79	69.54	70.51	873,873	+0.82(+1.17%)
Oct 07, 2016	70.26	71.10	69.38	69.70	1,335,426	-0.16(-0.23%)
Oct 06, 2016	68.48	70.06	68.13	69.86	1,480,854	+0.94(+1.36%)
Oct 05, 2016	70.72	70.99	68.73	68.92	1,210,509	-1.64(-2.32%)
Oct 04, 2016	71.37	72.44	70.20	70.55	1,029,452	-0.66(-0.92%)
Oct 03, 2016	71.78	71.86	70.98	71.21	1,382,553	-0.71(-0.99%)
Sep 30, 2016	72.21	72.62	71.55	71.92	1,796,940	+0.13(+0.18%)
Sep 29, 2016	72.96	73.32	71.79	71.80	1,199,685	-1.65(-2.25%)
Sep 28, 2016	73.37	73.82	73.00	73.45	872,564	+0.21(+0.29%)
Sep 27, 2016	74.32	74.43	73.05	73.24	1,291,721	-0.99(-1.34%)
Sep 26, 2016	74.95	75.15	74.10	74.23	1,036,713	-1.02(-1.35%)
Sep 23, 2016	74.76	75.82	74.20	75.25	790,888	+0.10(+0.13%)
Sep 22, 2016	74.68	75.38	74.66	75.15	1,027,318	+1.01(+1.36%)
Sep 21, 2016	73.05	74.37	72.24	74.13	878,623	+1.27(+1.74%)
Sep 20, 2016	73.53	73.65	72.77	72.87	598,788	-0.09(-0.13%)
Sep 19, 2016	72.95	73.13	72.72	72.96	1,166,748	+0.30(+0.42%)
Sep 16, 2016	72.60	72.98	72.45	72.65	1,972,410	-0.47(-0.64%)
Sep 15, 2016	72.94	73.42	72.66	73.12	1,002,764	-0.12(-0.16%)
Sep 14, 2016	73.31	73.70	72.90	73.24	639,317	+0.00(+0.00%)
Sep 13, 2016	74.46	74.75	72.95	73.24	1,170,758	-2.07(-2.75%)
Sep 12, 2016	73.12	75.71	73.11	75.31	1,033,483	+1.94(+2.64%)
Sep 09, 2016	76.32	76.32	73.37	73.37	1,109,836	-3.70(-4.79%)
Sep 08, 2016	77.92	78.09	76.85	77.07	1,605,769	-1.22(-1.56%)
Sep 07, 2016	77.39	78.58	76.94	78.29	1,016,741	+0.73(+0.94%)
Sep 06, 2016	77.29	77.62	76.75	77.57	626,074	+0.38(+0.49%)
Sep 02, 2016	76.82	77.19	77.19	77.19	681,512	+0.82(+1.07%)

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.