Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	86.10	86.63	85.83	85.83	288,443	+0.13(+0.15%)
Nov 29, 2016	85.56	85.90	85.45	85.70	396,245	-0.06(-0.07%)
Nov 28, 2016	85.73	85.99	85.48	85.76	477,215	-0.16(-0.19%)
Nov 25, 2016	86.01	86.14	85.58	85.93	123,786	+0.18(+0.21%)
Nov 23, 2016		85.74	85.74	85.74	0	+0.02(+0.02%)
Nov 22, 2016	84.72	85.82	84.64	85.73	280,607	+0.90(+1.06%)
Nov 21, 2016	84.60	85.03	84.45	84.83	197,744	+0.50(+0.60%)
Nov 18, 2016	84.22	84.57	84.02	84.32	347,590	-0.06(-0.07%)
Nov 17, 2016	84.82	85.22	84.35	84.38	224,142	-0.28(-0.32%)
Nov 16, 2016	84.61	84.78	83.90	84.65	455,672	-0.28(-0.33%)
Nov 15, 2016	84.75	85.07	84.53	84.94	303,564	-0.16(-0.18%)
Nov 14, 2016	85.23	85.80	84.42	85.09	360,741	+0.28(+0.34%)
Nov 11, 2016	84.47	85.08	83.39	84.81	402,271	-0.08(-0.10%)
Nov 10, 2016	83.63	84.96	83.63	84.89	478,692	+1.84(+2.22%)
Nov 09, 2016	79.97	83.20	79.97	83.05	454,902	+2.44(+3.03%)
Nov 08, 2016	79.91	80.96	79.91	80.61	229,931	+0.34(+0.42%)
Nov 07, 2016	79.37	80.27	79.20	80.27	401,464	+2.25(+2.88%)
Nov 04, 2016	78.08	79.13	77.61	78.02	322,485	-0.08(-0.11%)
Nov 03, 2016	78.13	78.40	77.82	78.11	306,163	+0.20(+0.26%)
Nov 02, 2016	78.16	78.98	77.90	77.91	391,170	-0.30(-0.39%)
Nov 01, 2016	79.45	79.45	77.58	78.21	265,907	-1.05(-1.32%)
Oct 31, 2016	79.31	79.59	78.83	79.25	332,438	+0.21(+0.27%)
Oct 28, 2016	78.61	79.98	78.61	79.04	247,357	+0.18(+0.23%)
Oct 27, 2016	79.02	79.23	78.68	78.86	361,664	-0.17(-0.22%)
Oct 26, 2016	78.85	79.46	78.85	79.03	404,545	+0.14(+0.17%)
Oct 25, 2016	79.41	79.41	78.58	78.90	271,387	-0.76(-0.96%)
Oct 24, 2016	80.05	80.44	79.57	79.66	393,814	+0.51(+0.65%)
Oct 21, 2016	78.91	79.29	78.46	79.14	405,751	-0.42(-0.53%)
Oct 20, 2016	79.74	80.34	79.27	79.56	499,906	-0.43(-0.54%)
Oct 19, 2016	79.46	80.68	79.14	80.00	471,310	+0.42(+0.53%)
Oct 18, 2016	78.81	80.67	75.23	79.57	1,244,086	-0.17(-0.22%)
Oct 17, 2016	79.23	79.83	78.67	79.75	592,574	+0.52(+0.66%)
Oct 14, 2016	79.83	79.92	79.00	79.23	410,476	-0.04(-0.05%)
Oct 13, 2016	79.51	79.54	78.93	79.26	418,041	-0.57(-0.71%)
Oct 12, 2016	80.05	80.31	79.51	79.83	390,294	+0.01(+0.01%)
Oct 11, 2016	81.55	81.99	79.10	79.82	691,225	-2.43(-2.95%)
Oct 10, 2016	82.65	83.06	82.19	82.25	296,082	-0.31(-0.38%)
Oct 07, 2016	84.57	84.57	82.41	82.56	421,520	-2.13(-2.51%)
Oct 06, 2016	84.23	84.84	83.79	84.69	239,651	+0.13(+0.15%)
Oct 05, 2016	84.21	84.84	83.92	84.56	353,303	+0.87(+1.04%)
Oct 04, 2016	84.58	85.13	83.44	83.69	206,885	-0.81(-0.96%)
Oct 03, 2016	85.16	85.69	84.43	84.51	325,665	-0.95(-1.11%)
Sep 30, 2016	85.18	85.93	85.05	85.46	344,885	+0.62(+0.73%)
Sep 29, 2016	84.89	85.17	84.41	84.84	275,007	-0.01(-0.01%)
Sep 28, 2016	84.32	84.91	83.80	84.84	261,150	+0.72(+0.86%)
Sep 27, 2016	83.76	84.26	83.58	84.12	372,808	+0.31(+0.37%)
Sep 26, 2016	83.64	84.49	83.46	83.81	186,194	-0.37(-0.44%)
Sep 23, 2016	85.51	85.53	84.18	84.19	209,551	-1.60(-1.86%)
Sep 22, 2016	84.78	85.84	84.73	85.79	510,036	+1.77(+2.11%)
Sep 21, 2016	83.56	84.05	83.05	84.01	223,472	+0.93(+1.12%)
Sep 20, 2016	83.55	83.75	82.95	83.08	226,666	+0.00(+0.00%)
Sep 19, 2016	82.83	83.44	82.66	83.08	334,834	+0.70(+0.85%)
Sep 16, 2016	83.09	83.24	82.19	82.38	412,486	-1.02(-1.23%)
Sep 15, 2016	82.66	83.69	82.23	83.40	261,943	+0.79(+0.96%)
Sep 14, 2016	82.73	82.91	82.16	82.61	296,082	-0.06(-0.08%)
Sep 13, 2016	83.14	83.80	82.66	82.67	264,661	-0.98(-1.17%)
Sep 12, 2016	82.46	84.00	82.32	83.65	375,117	+0.76(+0.91%)
Sep 09, 2016	84.55	84.80	82.88	82.89	324,760	-2.30(-2.70%)
Sep 08, 2016	85.42	85.71	84.92	85.19	306,600	-0.31(-0.36%)
Sep 07, 2016	85.18	85.81	85.11	85.50	222,903	+0.06(+0.07%)
Sep 06, 2016	86.11	86.42	85.01	85.44	231,631	-0.44(-0.51%)
Sep 02, 2016	85.97	85.88	85.88	85.88	603,749	+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.