Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	85.81	87.30	85.50	87.29	7,990,897	+0.87(+1.01%)
Nov 27, 2015	85.57	86.89	85.57	86.42	1,131,332	+0.56(+0.65%)
Nov 25, 2015	84.62	85.86	85.86	85.86	1,628,700	+1.55(+1.84%)
Nov 24, 2015	83.75	84.47	83.38	84.31	1,113,362	-0.09(-0.11%)
Nov 23, 2015	84.05	84.60	83.49	84.40	1,286,915	-0.05(-0.06%)
Nov 20, 2015	84.05	85.11	83.45	84.45	1,309,629	+0.85(+1.02%)
Nov 19, 2015	81.05	83.84	80.91	83.60	1,631,083	+2.17(+2.66%)
Nov 18, 2015	82.25	82.68	80.56	81.43	1,855,147	-1.16(-1.40%)
Nov 17, 2015	81.86	83.25	81.58	82.59	1,033,106	+1.16(+1.42%)
Nov 16, 2015	81.00	81.64	80.31	81.43	1,092,163	+0.60(+0.74%)
Nov 13, 2015	81.90	82.67	80.75	80.83	1,052,251	-1.51(-1.83%)
Nov 12, 2015	81.93	83.25	81.41	82.34	970,834	+0.23(+0.28%)
Nov 11, 2015	83.10	83.23	81.93	82.11	732,888	-0.42(-0.51%)
Nov 10, 2015	81.71	82.75	81.71	82.53	1,147,408	+0.77(+0.94%)
Nov 09, 2015	82.84	83.20	80.68	81.76	1,344,125	-1.91(-2.28%)
Nov 06, 2015	81.93	83.79	81.22	83.67	1,877,757	+1.87(+2.29%)
Nov 05, 2015	83.39	83.40	81.49	81.80	1,808,260	-2.00(-2.39%)
Nov 04, 2015	84.59	84.98	83.65	83.80	1,085,666	-0.59(-0.70%)
Nov 03, 2015	84.10	84.74	83.61	84.39	1,139,335	+0.02(+0.02%)
Nov 02, 2015	85.41	85.62	83.62	84.37	1,654,855	-0.57(-0.67%)
Oct 30, 2015	85.00	85.10	84.64	84.94	1,270,737	+0.26(+0.31%)
Oct 29, 2015	84.40	85.02	84.08	84.68	1,326,689	-0.13(-0.15%)
Oct 28, 2015	83.48	85.14	83.03	84.81	2,530,464	+1.79(+2.16%)
Oct 27, 2015	80.58	83.04	80.52	83.02	1,870,779	+2.04(+2.52%)
Oct 26, 2015	82.23	82.23	77.74	80.98	2,674,059	+0.55(+0.68%)
Oct 23, 2015	81.32	82.50	79.40	80.43	3,019,897	-1.61(-1.96%)
Oct 22, 2015	80.56	82.34	80.06	82.04	1,211,865	+1.86(+2.32%)
Oct 21, 2015	81.99	81.99	80.08	80.18	1,628,996	-1.13(-1.39%)
Oct 20, 2015	80.65	81.55	80.58	81.31	876,627	+0.72(+0.89%)
Oct 19, 2015	81.00	81.00	80.26	80.59	1,106,794	-0.31(-0.38%)
Oct 16, 2015	80.04	81.02	79.73	80.90	1,257,260	+1.18(+1.48%)
Oct 15, 2015	78.82	80.14	78.61	79.72	1,135,807	+1.17(+1.49%)
Oct 14, 2015	78.81	79.54	78.28	78.55	1,185,213	-0.48(-0.61%)
Oct 13, 2015	80.02	80.24	78.99	79.03	808,903	-1.12(-1.40%)
Oct 12, 2015	79.63	80.43	79.21	80.15	506,168	+0.67(+0.84%)
Oct 09, 2015	79.60	80.77	78.70	79.48	1,079,290	-0.21(-0.26%)
Oct 08, 2015	79.49	80.05	78.75	79.69	979,856	-0.30(-0.38%)
Oct 07, 2015	80.60	80.91	79.46	79.99	1,213,005	-0.38(-0.47%)
Oct 06, 2015	82.18	82.41	78.47	80.37	1,547,984	-1.99(-2.42%)
Oct 05, 2015	80.71	82.94	80.33	82.36	1,532,374	+1.84(+2.29%)
Oct 02, 2015	79.38	80.56	78.63	80.52	1,905,179	+0.57(+0.71%)
Oct 01, 2015	79.64	80.20	79.08	79.95	1,967,712	+0.62(+0.78%)
Sep 30, 2015	79.24	79.70	77.63	79.33	1,292,494	+0.52(+0.66%)
Sep 29, 2015	78.48	79.22	78.11	78.81	1,159,251	+0.30(+0.38%)
Sep 28, 2015	79.15	79.59	78.28	78.51	963,526	-1.13(-1.42%)
Sep 25, 2015	80.13	80.44	79.20	79.64	958,841	+0.27(+0.34%)
Sep 24, 2015	79.35	79.55	78.71	79.37	1,821,597	-0.72(-0.90%)
Sep 23, 2015	79.60	80.79	79.59	80.09	770,336	+0.04(+0.05%)
Sep 22, 2015	79.98	80.47	79.35	80.05	1,044,212	-0.54(-0.67%)
Sep 21, 2015	80.46	81.25	79.80	80.59	1,027,920	+0.69(+0.86%)
Sep 18, 2015	78.87	80.09	78.69	79.90	1,190,728	+0.33(+0.41%)
Sep 17, 2015	79.65	80.34	79.30	79.57	744,019	+0.03(+0.04%)
Sep 16, 2015	79.17	79.81	78.60	79.54	741,339	+0.03(+0.04%)
Sep 15, 2015	78.65	79.80	78.60	79.51	861,120	+0.85(+1.08%)
Sep 14, 2015	79.13	79.36	78.11	78.66	651,093	-0.52(-0.66%)
Sep 11, 2015	78.50	79.43	77.92	79.18	986,201	+0.45(+0.57%)
Sep 10, 2015	77.45	79.13	77.45	78.73	975,246	+1.00(+1.29%)
Sep 09, 2015	79.02	79.19	77.50	77.73	898,439	-0.56(-0.72%)
Sep 08, 2015	78.53	78.85	77.28	78.29	934,658	+0.68(+0.88%)
Sep 04, 2015	76.99	77.61	77.61	77.61	1,479,300	-0.48(-0.61%)
Sep 03, 2015	78.93	78.94	77.92	78.09	1,108,740	-0.26(-0.33%)
Sep 02, 2015	77.58	78.37	77.10	78.35	1,647,774	+1.11(+1.44%)

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.