Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	85.84	86.37	85.57	85.57	289,323	+0.13(+0.15%)
Nov 29, 2016	85.30	85.64	85.19	85.44	397,454	-0.06(-0.07%)
Nov 28, 2016	85.47	85.73	85.22	85.50	478,671	-0.16(-0.19%)
Nov 25, 2016	85.75	85.88	85.32	85.67	124,164	+0.18(+0.21%)
Nov 23, 2016		85.48	85.48	85.48	0	+0.02(+0.02%)
Nov 22, 2016	84.46	85.56	84.39	85.47	281,463	+0.90(+1.06%)
Nov 21, 2016	84.34	84.77	84.19	84.57	198,348	+0.50(+0.60%)
Nov 18, 2016	83.97	84.31	83.77	84.07	348,650	-0.05(-0.07%)
Nov 17, 2016	84.56	84.96	84.09	84.12	224,826	-0.27(-0.32%)
Nov 16, 2016	84.35	84.52	83.65	84.40	457,062	-0.28(-0.33%)
Nov 15, 2016	84.49	84.81	84.27	84.68	304,491	-0.16(-0.18%)
Nov 14, 2016	84.97	85.54	84.16	84.83	361,842	+0.28(+0.34%)
Nov 11, 2016	84.21	84.83	83.13	84.55	403,498	-0.08(-0.10%)
Nov 10, 2016	83.37	84.70	83.37	84.63	480,152	+1.84(+2.22%)
Nov 09, 2016	79.73	82.94	79.73	82.80	456,290	+2.43(+3.03%)
Nov 08, 2016	79.67	80.71	79.67	80.36	230,633	+0.34(+0.42%)
Nov 07, 2016	79.13	80.03	78.96	80.03	402,689	+2.24(+2.88%)
Nov 04, 2016	77.84	78.89	77.37	77.79	323,469	-0.08(-0.11%)
Nov 03, 2016	77.89	78.16	77.59	77.87	307,098	+0.20(+0.26%)
Nov 02, 2016	77.92	78.74	77.66	77.67	392,364	-0.30(-0.39%)
Nov 01, 2016	79.21	79.21	77.35	77.97	266,719	-1.04(-1.32%)
Oct 31, 2016	79.07	79.35	78.59	79.01	333,452	+0.21(+0.27%)
Oct 28, 2016	78.37	79.73	78.37	78.80	248,112	+0.18(+0.23%)
Oct 27, 2016	78.78	78.98	78.45	78.62	362,767	-0.17(-0.22%)
Oct 26, 2016	78.61	79.22	78.61	78.79	405,779	+0.14(+0.17%)
Oct 25, 2016	79.17	79.17	78.34	78.66	272,215	-0.76(-0.96%)
Oct 24, 2016	79.81	80.19	79.33	79.41	395,015	+0.51(+0.65%)
Oct 21, 2016	78.67	79.05	78.23	78.90	406,989	-0.42(-0.53%)
Oct 20, 2016	79.50	80.10	79.03	79.32	501,432	-0.43(-0.54%)
Oct 19, 2016	79.22	80.44	78.90	79.75	472,748	+0.42(+0.53%)
Oct 18, 2016	78.57	80.43	75.00	79.33	1,247,882	-0.17(-0.22%)
Oct 17, 2016	78.98	79.59	78.43	79.51	594,382	+0.52(+0.66%)
Oct 14, 2016	79.59	79.68	78.76	78.98	411,729	-0.04(-0.05%)
Oct 13, 2016	79.27	79.30	78.69	79.02	419,317	-0.57(-0.71%)
Oct 12, 2016	79.81	80.07	79.27	79.59	391,485	+0.01(+0.01%)
Oct 11, 2016	81.30	81.74	78.86	79.58	693,334	-2.42(-2.95%)
Oct 10, 2016	82.40	82.81	81.94	82.00	296,986	-0.31(-0.38%)
Oct 07, 2016	84.31	84.31	82.16	82.31	422,806	-2.12(-2.51%)
Oct 06, 2016	83.98	84.58	83.53	84.43	240,382	+0.13(+0.15%)
Oct 05, 2016	83.96	84.58	83.67	84.30	354,381	+0.87(+1.04%)
Oct 04, 2016	84.32	84.87	83.18	83.44	207,516	-0.81(-0.96%)
Oct 03, 2016	84.91	85.42	84.18	84.25	326,659	-0.95(-1.11%)
Sep 30, 2016	84.92	85.67	84.80	85.20	345,937	+0.62(+0.73%)
Sep 29, 2016	84.63	84.91	84.15	84.58	275,846	-0.01(-0.01%)
Sep 28, 2016	84.06	84.65	83.55	84.59	261,947	+0.72(+0.86%)
Sep 27, 2016	83.50	84.00	83.33	83.87	373,945	+0.31(+0.37%)
Sep 26, 2016	83.38	84.23	83.20	83.56	186,762	-0.37(-0.44%)
Sep 23, 2016	85.25	85.27	83.92	83.93	210,191	-1.59(-1.86%)
Sep 22, 2016	84.52	85.58	84.47	85.52	511,592	+1.77(+2.11%)
Sep 21, 2016	83.30	83.79	82.80	83.76	224,154	+0.93(+1.12%)
Sep 20, 2016	83.29	83.49	82.70	82.83	227,358	+0.00(+0.00%)
Sep 19, 2016	82.57	83.18	82.41	82.83	335,856	+0.70(+0.85%)
Sep 16, 2016	82.84	82.98	81.94	82.13	413,745	-1.02(-1.23%)
Sep 15, 2016	82.41	83.43	81.98	83.15	262,742	+0.79(+0.96%)
Sep 14, 2016	82.47	82.66	81.91	82.36	296,986	-0.06(-0.08%)
Sep 13, 2016	82.88	83.55	82.41	82.42	265,468	-0.97(-1.17%)
Sep 12, 2016	82.21	83.74	82.07	83.39	376,262	+0.76(+0.91%)
Sep 09, 2016	84.30	84.55	82.63	82.64	325,751	-2.29(-2.70%)
Sep 08, 2016	85.16	85.45	84.66	84.93	307,536	-0.31(-0.36%)
Sep 07, 2016	84.92	85.55	84.85	85.24	223,583	+0.06(+0.07%)
Sep 06, 2016	85.84	86.16	84.75	85.18	232,337	-0.44(-0.51%)
Sep 02, 2016	85.71	85.62	85.62	85.62	605,591	+0.52(+0.61%)

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.