Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	75.80	76.24	74.15	74.55	2,531,851	-0.99(-1.31%)
Nov 27, 2015	75.83	76.12	74.84	75.54	725,157	-0.11(-0.14%)
Nov 25, 2015	75.96	75.65	75.65	75.65	1,417,742	-0.05(-0.06%)
Nov 24, 2015	73.62	75.95	73.62	75.69	1,968,336	+1.42(+1.91%)
Nov 23, 2015	73.40	74.73	73.40	74.27	2,100,891	+0.88(+1.19%)
Nov 20, 2015	72.53	74.00	72.53	73.40	2,179,236	+1.41(+1.96%)
Nov 19, 2015	71.28	73.32	70.35	71.98	3,583,797	-0.08(-0.11%)
Nov 18, 2015	70.67	72.21	70.19	72.06	3,390,801	+1.49(+2.11%)
Nov 17, 2015	71.25	71.99	69.74	70.57	2,761,759	-0.50(-0.71%)
Nov 16, 2015	70.16	71.11	69.50	71.07	2,413,474	+0.68(+0.97%)
Nov 13, 2015	71.08	71.51	69.88	70.39	3,775,279	-1.89(-2.61%)
Nov 12, 2015	71.59	72.81	71.34	72.28	2,301,186	+0.17(+0.24%)
Nov 11, 2015	73.76	73.78	71.69	72.11	2,025,267	-1.83(-2.47%)
Nov 10, 2015	72.79	74.02	72.67	73.93	1,986,628	+1.13(+1.56%)
Nov 09, 2015	74.20	74.32	71.58	72.80	5,498,980	-2.48(-3.29%)
Nov 06, 2015	76.75	77.38	75.01	75.28	2,558,713	-1.74(-2.26%)
Nov 05, 2015	78.03	78.22	76.50	77.02	2,715,116	-0.85(-1.10%)
Nov 04, 2015	78.56	78.56	77.45	77.87	2,843,693	+0.65(+0.85%)
Nov 03, 2015	76.54	77.76	76.15	77.22	2,962,080	+2.28(+3.04%)
Nov 02, 2015	74.41	75.25	73.39	74.94	2,406,557	+0.37(+0.49%)
Oct 30, 2015	73.47	75.10	73.05	74.58	1,852,996	+0.98(+1.33%)
Oct 29, 2015	74.10	74.23	72.68	73.60	1,384,699	-0.72(-0.97%)
Oct 28, 2015	73.22	74.41	72.97	74.32	1,054,067	+0.77(+1.05%)
Oct 27, 2015	74.38	74.68	73.41	73.55	1,864,663	-0.98(-1.31%)
Oct 26, 2015	73.09	74.82	72.85	74.53	1,807,644	+1.59(+2.17%)
Oct 23, 2015	75.98	76.09	72.06	72.95	3,098,211	-2.24(-2.98%)
Oct 22, 2015	75.34	75.51	74.91	75.18	1,888,466	+0.19(+0.25%)
Oct 21, 2015	75.37	75.91	74.37	75.00	1,389,656	+0.11(+0.15%)
Oct 20, 2015	75.21	75.78	74.84	74.89	1,715,976	-0.62(-0.82%)
Oct 19, 2015	75.11	75.69	74.83	75.51	1,402,074	+0.28(+0.37%)
Oct 16, 2015	74.95	75.45	74.26	75.23	972,274	+0.61(+0.81%)
Oct 15, 2015	74.50	74.77	73.70	74.62	1,331,460	+0.49(+0.66%)
Oct 14, 2015	74.86	75.19	73.81	74.13	955,028	-0.88(-1.17%)
Oct 13, 2015	75.14	75.57	74.82	75.01	1,153,045	-0.23(-0.30%)
Oct 12, 2015	74.79	75.45	74.65	75.24	2,169,528	+0.38(+0.51%)
Oct 09, 2015	74.98	74.99	74.25	74.86	1,872,806	-0.15(-0.20%)
Oct 08, 2015	74.56	75.75	74.06	75.00	3,614,843	+1.42(+1.93%)
Oct 07, 2015	71.81	74.00	71.81	73.58	2,636,449	+1.02(+1.40%)
Oct 06, 2015	72.89	73.31	71.56	72.57	1,420,209	-0.37(-0.51%)
Oct 05, 2015	72.47	73.02	72.23	72.94	2,361,530	+0.63(+0.87%)
Oct 02, 2015	70.23	72.31	69.85	72.31	2,022,886	+1.36(+1.92%)
Oct 01, 2015	70.01	71.01	69.65	70.95	2,465,596	+0.92(+1.31%)
Sep 30, 2015	70.27	70.83	69.79	70.03	2,278,655	+0.58(+0.83%)
Sep 29, 2015	69.74	69.81	68.75	69.46	1,349,083	-0.02(-0.03%)
Sep 28, 2015	70.93	71.46	69.10	69.48	1,605,627	-1.85(-2.59%)
Sep 25, 2015	71.66	72.35	70.84	71.33	1,277,506	-0.03(-0.04%)
Sep 24, 2015	70.89	71.53	70.77	71.36	1,227,306	-0.09(-0.13%)
Sep 23, 2015	71.52	72.01	71.12	71.45	1,177,308	+0.14(+0.20%)
Sep 22, 2015	70.99	71.52	70.47	71.31	1,713,165	-0.33(-0.47%)
Sep 21, 2015	72.04	72.40	71.22	71.65	1,728,848	+0.22(+0.30%)
Sep 18, 2015	70.58	71.80	70.22	71.43	5,639,983	-0.12(-0.17%)
Sep 17, 2015	72.38	72.53	71.28	71.56	2,314,095	-0.47(-0.66%)
Sep 16, 2015	71.30	72.11	70.76	72.03	1,788,841	+0.72(+1.01%)
Sep 15, 2015	71.50	71.72	70.85	71.31	2,002,142	-0.30(-0.41%)
Sep 14, 2015	71.91	72.49	71.35	71.60	1,932,145	-0.13(-0.18%)
Sep 11, 2015	70.68	71.82	70.24	71.73	2,004,628	+0.57(+0.80%)
Sep 10, 2015	70.52	71.66	70.48	71.17	3,419,486	+0.74(+1.05%)
Sep 09, 2015	72.24	72.58	70.33	70.43	3,121,558	-1.62(-2.24%)
Sep 08, 2015	71.30	72.10	70.24	72.04	3,970,767	+1.82(+2.59%)
Sep 04, 2015	68.80	70.23	70.23	70.23	4,157,211	+0.85(+1.23%)
Sep 03, 2015	67.69	70.53	67.69	69.37	5,134,981	+2.76(+4.14%)
Sep 02, 2015	65.80	66.83	64.74	66.61	4,389,895	+1.46(+2.24%)

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.