Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.21	63.39	62.31	62.95	1,179,155	-1.52(-2.35%)
Nov 29, 2016	63.28	64.72	63.17	64.47	913,552	-0.60(-0.92%)
Nov 28, 2016	63.28	65.28	62.87	65.06	1,381,573	+2.84(+4.57%)
Nov 25, 2016	62.34	62.66	61.95	62.22	714,788	+0.15(+0.24%)
Nov 23, 2016		62.07	62.07	62.07	0	-2.21(-3.43%)
Nov 22, 2016	64.47	64.79	62.98	64.28	1,809,286	-1.01(-1.54%)
Nov 21, 2016	64.65	65.82	64.59	65.28	1,199,528	+2.10(+3.32%)
Nov 18, 2016	62.89	63.41	61.77	63.18	1,837,178	-1.31(-2.04%)
Nov 17, 2016	64.91	66.30	63.48	64.49	1,593,790	-0.38(-0.58%)
Nov 16, 2016	64.74	64.96	63.66	64.87	1,474,298	-0.52(-0.79%)
Nov 15, 2016	64.14	65.74	63.72	65.39	1,914,567	+1.26(+1.97%)
Nov 14, 2016	63.16	65.51	62.46	64.13	2,397,007	-0.35(-0.54%)
Nov 11, 2016	66.90	67.41	64.26	64.48	1,834,036	-3.38(-4.98%)
Nov 10, 2016	72.74	72.84	67.39	67.86	3,467,060	-7.61(-10.08%)
Nov 09, 2016	79.00	79.56	74.40	75.46	1,948,881	+2.20(+3.00%)
Nov 08, 2016	73.48	74.61	72.67	73.26	1,101,612	-0.17(-0.24%)
Nov 07, 2016	73.22	74.01	72.26	73.44	1,676,510	-1.73(-2.31%)
Nov 04, 2016	75.52	76.41	74.14	75.17	1,774,102	-1.85(-2.40%)
Nov 03, 2016	77.06	78.05	76.04	77.02	1,469,793	-1.78(-2.25%)
Nov 02, 2016	80.76	82.16	78.18	78.80	1,721,565	+0.15(+0.19%)
Nov 01, 2016	79.07	79.56	78.46	78.65	1,054,365	+0.99(+1.27%)
Oct 31, 2016	75.43	77.96	75.29	77.66	1,041,749	+2.52(+3.35%)
Oct 28, 2016	74.26	76.03	74.03	75.14	636,552	+0.43(+0.57%)
Oct 27, 2016	75.63	75.75	74.39	74.71	512,469	-0.37(-0.49%)
Oct 26, 2016	76.01	76.43	74.43	75.08	696,827	-1.25(-1.64%)
Oct 25, 2016	75.28	77.02	74.87	76.33	651,069	+1.45(+1.94%)
Oct 24, 2016	76.56	76.62	74.36	74.87	618,601	-1.22(-1.60%)
Oct 21, 2016	76.21	76.40	75.55	76.09	390,079	+0.01(+0.01%)
Oct 20, 2016	75.62	76.28	74.91	76.08	956,377	-0.03(-0.05%)
Oct 19, 2016	76.39	76.71	75.64	76.12	753,200	+0.35(+0.46%)
Oct 18, 2016	75.30	76.07	74.36	75.77	1,011,749	+2.40(+3.27%)
Oct 17, 2016	72.49	73.87	72.29	73.37	1,127,437	+0.69(+0.95%)
Oct 14, 2016	73.75	74.19	72.19	72.68	1,311,658	-2.63(-3.50%)
Oct 13, 2016	74.43	77.21	74.17	75.31	915,253	+1.18(+1.59%)
Oct 12, 2016	74.10	75.05	73.67	74.13	1,137,895	+0.71(+0.97%)
Oct 11, 2016	75.23	75.37	73.41	73.42	1,914,383	-2.69(-3.53%)
Oct 10, 2016	77.29	77.71	75.95	76.11	1,075,562	-1.13(-1.46%)
Oct 07, 2016	79.13	79.64	76.14	77.24	2,270,177	+0.88(+1.15%)
Oct 06, 2016	77.11	77.89	75.81	76.36	2,082,263	-2.92(-3.69%)
Oct 05, 2016	79.69	80.25	77.54	79.29	1,723,373	+0.03(+0.03%)
Oct 04, 2016	85.20	85.20	78.91	79.26	2,668,638	-7.61(-8.76%)
Oct 03, 2016	88.15	88.34	86.47	86.86	939,260	-0.72(-0.82%)
Sep 30, 2016	91.21	91.34	87.36	87.58	1,152,674	-1.86(-2.08%)
Sep 29, 2016	89.79	90.15	88.74	89.45	796,143	-0.84(-0.93%)
Sep 28, 2016	88.73	90.53	87.75	90.29	951,292	+2.38(+2.71%)
Sep 27, 2016	88.83	89.56	87.42	87.91	1,016,402	-0.34(-0.39%)
Sep 26, 2016	89.34	90.03	88.02	88.25	679,841	-0.23(-0.26%)
Sep 23, 2016	89.76	90.76	87.92	88.48	638,427	-2.55(-2.80%)
Sep 22, 2016	91.94	92.78	90.33	91.02	1,263,187	+1.37(+1.52%)
Sep 21, 2016	86.69	89.89	86.39	89.66	1,014,320	+4.03(+4.71%)
Sep 20, 2016	85.64	86.23	85.10	85.62	429,371	-0.47(-0.55%)
Sep 19, 2016	86.24	86.83	85.58	86.09	1,001,975	+1.65(+1.96%)
Sep 16, 2016	83.94	84.85	83.46	84.44	1,100,346	-0.51(-0.60%)
Sep 15, 2016	85.60	86.13	83.61	84.95	844,073	-0.39(-0.45%)
Sep 14, 2016	86.16	86.86	84.83	85.33	845,706	+0.65(+0.76%)
Sep 13, 2016	86.22	86.41	84.06	84.69	1,078,088	-3.09(-3.52%)
Sep 12, 2016	85.11	88.15	84.94	87.78	1,101,441	+2.23(+2.61%)
Sep 09, 2016	87.94	87.94	84.97	85.54	1,119,472	-3.30(-3.71%)
Sep 08, 2016	89.74	90.93	88.47	88.84	728,816	-2.22(-2.44%)
Sep 07, 2016	91.01	91.16	89.35	91.07	870,584	-0.13(-0.14%)
Sep 06, 2016	88.33	91.26	88.04	91.20	1,495,885	+3.83(+4.39%)
Sep 02, 2016	86.69	87.36	87.36	87.36	1,628,629	+2.91(+3.44%)

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.