Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.48	88.80	85.36	87.44	13,770,314	+6.96(+8.65%)
Nov 29, 2016	80.80	81.20	79.76	80.48	8,360,642	-3.04(-3.64%)
Nov 28, 2016	83.76	84.76	82.80	83.52	7,264,585	+0.88(+1.06%)
Nov 25, 2016	84.00	84.40	82.24	82.64	3,716,739	-2.72(-3.19%)
Nov 23, 2016		85.36	85.36	85.36	0	+0.32(+0.38%)
Nov 22, 2016	85.84	86.48	83.96	85.04	5,537,917	-1.12(-1.30%)
Nov 21, 2016	84.80	86.32	84.48	86.16	5,336,180	+3.60(+4.36%)
Nov 18, 2016	81.92	82.64	80.92	82.56	3,471,235	+1.52(+1.88%)
Nov 17, 2016	83.52	83.84	80.96	81.04	5,034,894	-0.80(-0.98%)
Nov 16, 2016	82.24	83.68	81.24	81.84	5,156,770	-0.88(-1.06%)
Nov 15, 2016	80.64	83.20	80.64	82.72	7,730,463	+3.76(+4.76%)
Nov 14, 2016	77.84	79.04	76.48	78.96	5,593,194	+0.80(+1.02%)
Nov 11, 2016	79.04	79.20	77.92	78.16	6,020,098	-2.16(-2.69%)
Nov 10, 2016	80.80	81.64	80.32	80.32	4,247,741	-1.92(-2.33%)
Nov 09, 2016	81.12	82.96	80.32	82.24	5,009,844	+1.44(+1.78%)
Nov 08, 2016	80.48	82.00	80.20	80.80	3,651,746	-0.48(-0.59%)
Nov 07, 2016	80.48	81.28	79.68	81.28	4,283,897	+1.44(+1.80%)
Nov 04, 2016	79.76	80.96	78.72	79.84	6,995,020	-0.80(-0.99%)
Nov 03, 2016	81.92	82.16	80.12	80.64	4,877,825	-1.60(-1.95%)
Nov 02, 2016	82.80	83.68	81.20	82.24	6,200,804	-2.32(-2.74%)
Nov 01, 2016	85.20	85.52	83.44	84.56	4,285,640	+0.32(+0.38%)
Oct 31, 2016	86.72	87.00	84.24	84.24	5,657,702	-3.84(-4.36%)
Oct 28, 2016	88.80	89.80	87.44	88.08	3,621,300	-1.60(-1.78%)
Oct 27, 2016	89.68	90.40	89.00	89.68	3,080,639	+0.96(+1.08%)
Oct 26, 2016	88.56	90.48	88.24	88.72	7,191,300	-1.20(-1.33%)
Oct 25, 2016	90.72	91.36	89.76	89.92	5,811,052	-1.52(-1.66%)
Oct 24, 2016	90.80	91.52	89.60	91.44	6,366,231	-0.40(-0.44%)
Oct 21, 2016	91.20	92.00	90.64	91.84	4,957,166	+0.40(+0.44%)
Oct 20, 2016	91.92	92.32	91.08	91.44	5,638,699	-1.84(-1.97%)
Oct 19, 2016	92.56	94.32	92.40	93.28	6,027,333	+1.68(+1.83%)
Oct 18, 2016	91.84	92.00	90.56	91.60	4,797,736	+0.64(+0.70%)
Oct 17, 2016	91.28	91.44	90.16	90.96	4,504,135	-0.56(-0.61%)
Oct 14, 2016	92.00	92.07	90.80	91.52	6,650,820	-0.40(-0.44%)
Oct 13, 2016	91.36	92.08	89.92	91.92	7,669,421	+0.48(+0.52%)
Oct 12, 2016	91.68	91.92	90.88	91.44	5,786,037	-1.20(-1.30%)
Oct 11, 2016	93.52	93.92	91.84	92.64	7,665,903	-0.72(-0.77%)
Oct 10, 2016	92.24	94.16	92.16	93.36	6,520,597	+2.72(+3.00%)
Oct 07, 2016	91.92	92.08	90.16	90.64	6,808,756	-1.44(-1.56%)
Oct 06, 2016	91.76	92.32	91.04	92.08	5,323,652	+1.28(+1.41%)
Oct 05, 2016	90.64	91.20	89.84	90.80	5,824,003	+2.08(+2.34%)
Oct 04, 2016	89.44	89.60	88.32	88.72	7,288,982	-0.08(-0.09%)
Oct 03, 2016	88.32	89.44	87.28	88.80	4,687,687	+1.36(+1.56%)
Sep 30, 2016	87.76	88.12	87.04	87.44	5,420,940	+0.48(+0.55%)
Sep 29, 2016	86.16	88.16	85.68	86.96	7,900,476	+1.76(+2.07%)
Sep 28, 2016	82.40	86.56	80.96	85.20	11,669,510	+4.00(+4.93%)
Sep 27, 2016	81.52	82.28	80.64	81.20	6,886,460	-2.24(-2.68%)
Sep 26, 2016	82.72	84.32	82.48	83.44	5,347,141	+1.92(+2.36%)
Sep 23, 2016	83.92	84.64	80.72	81.52	6,432,347	-2.72(-3.23%)
Sep 22, 2016	84.56	84.88	83.88	84.24	6,681,736	+1.04(+1.25%)
Sep 21, 2016	82.00	83.28	81.68	83.20	5,513,118	+2.64(+3.28%)
Sep 20, 2016	78.96	81.04	78.56	80.56	5,587,187	+0.72(+0.90%)
Sep 19, 2016	80.24	81.60	79.84	79.84	5,723,592	-0.16(-0.20%)
Sep 16, 2016	79.44	80.56	79.20	80.00	4,880,859	-1.12(-1.38%)
Sep 15, 2016	81.12	82.06	80.08	81.12	4,774,748	+0.40(+0.50%)
Sep 14, 2016	82.16	83.44	80.32	80.72	6,734,804	-2.24(-2.70%)
Sep 13, 2016	83.92	84.52	82.80	82.96	4,791,407	-2.16(-2.54%)
Sep 12, 2016	83.20	85.88	82.96	85.12	3,353,638	+0.40(+0.47%)
Sep 09, 2016	86.24	86.56	84.64	84.72	3,610,349	-2.96(-3.38%)
Sep 08, 2016	85.68	88.24	84.64	87.68	6,785,213	+3.52(+4.18%)
Sep 07, 2016	83.20	84.32	82.48	84.16	4,456,354	+1.04(+1.25%)
Sep 06, 2016	81.68	83.20	81.28	83.12	4,204,457	+1.20(+1.46%)
Sep 02, 2016	81.60	81.92	81.92	81.92	4,617,087	+1.44(+1.79%)

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.