Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	64.73	65.39	63.87	63.93	9,380,365	-1.25(-1.92%)
Nov 29, 2016	64.72	65.36	64.66	65.18	7,003,880	+0.35(+0.54%)
Nov 28, 2016	64.47	65.13	64.34	64.83	5,830,021	+0.35(+0.54%)
Nov 25, 2016	64.26	64.57	64.17	64.48	3,459,396	+0.46(+0.72%)
Nov 23, 2016		64.02	64.02	64.02	0	-0.19(-0.30%)
Nov 22, 2016	64.00	64.40	63.80	64.21	6,731,186	+0.52(+0.82%)
Nov 21, 2016	62.77	63.73	62.50	63.69	6,933,616	+0.92(+1.47%)
Nov 18, 2016	62.75	63.28	62.35	62.77	6,904,990	-0.04(-0.06%)
Nov 17, 2016	62.66	62.97	62.46	62.81	6,550,290	+0.15(+0.24%)
Nov 16, 2016	61.79	62.71	61.74	62.66	7,636,998	+0.85(+1.38%)
Nov 15, 2016	61.02	61.82	61.02	61.81	8,600,667	+0.62(+1.01%)
Nov 14, 2016	61.39	61.78	61.03	61.19	8,872,459	-0.57(-0.92%)
Nov 11, 2016	61.94	62.26	61.60	61.76	7,437,645	+0.04(+0.06%)
Nov 10, 2016	63.32	63.42	60.93	61.72	15,239,993	-2.32(-3.62%)
Nov 09, 2016	64.14	64.34	62.63	64.04	11,232,730	-1.80(-2.73%)
Nov 08, 2016	65.29	66.20	65.18	65.84	6,376,849	+0.57(+0.87%)
Nov 07, 2016	64.60	65.39	64.60	65.27	7,316,048	+0.89(+1.38%)
Nov 04, 2016	64.88	65.17	64.31	64.38	5,908,653	-0.69(-1.06%)
Nov 03, 2016	65.09	65.31	64.39	65.07	7,962,916	-0.05(-0.08%)
Nov 02, 2016	65.28	65.81	65.11	65.12	4,758,106	-0.36(-0.55%)
Nov 01, 2016	66.19	66.25	65.40	65.48	6,161,058	-0.64(-0.97%)
Oct 31, 2016	65.87	66.22	65.66	66.12	6,012,283	+0.24(+0.36%)
Oct 28, 2016	64.86	66.10	64.78	65.88	9,130,937	+1.45(+2.25%)
Oct 27, 2016	64.06	65.34	64.03	64.43	5,680,606	-0.09(-0.14%)
Oct 26, 2016	64.56	64.74	64.23	64.52	4,699,555	-0.19(-0.29%)
Oct 25, 2016	65.04	65.10	64.57	64.71	5,101,489	-0.24(-0.37%)
Oct 24, 2016	63.87	65.30	63.79	64.95	10,829,570	+1.25(+1.96%)
Oct 21, 2016	63.81	64.34	63.36	63.70	15,060,307	+1.85(+2.99%)
Oct 20, 2016	61.85	62.04	61.61	61.85	5,131,354	-0.06(-0.10%)
Oct 19, 2016	62.26	62.30	61.44	61.91	6,334,004	-0.75(-1.20%)
Oct 18, 2016	62.78	63.08	62.54	62.66	3,622,539	+0.23(+0.37%)
Oct 17, 2016	62.42	62.80	62.34	62.43	4,040,810	-0.01(-0.02%)
Oct 14, 2016	62.66	62.73	62.29	62.44	4,716,586	-0.25(-0.40%)
Oct 13, 2016	62.46	62.99	62.15	62.69	4,911,812	+0.15(+0.24%)
Oct 12, 2016	62.20	62.74	61.86	62.54	5,035,433	+0.55(+0.89%)
Oct 11, 2016	62.52	62.55	61.60	61.99	7,260,195	+0.24(+0.39%)
Oct 10, 2016	62.18	62.42	61.65	61.75	5,284,008	-0.17(-0.27%)
Oct 07, 2016	62.08	62.33	61.51	61.92	6,315,259	+0.14(+0.23%)
Oct 06, 2016	61.00	61.80	60.85	61.78	6,216,994	+0.56(+0.91%)
Oct 05, 2016	61.58	61.76	60.82	61.22	10,026,403	-0.56(-0.91%)
Oct 04, 2016	62.70	62.80	61.51	61.78	7,866,093	-1.07(-1.70%)
Oct 03, 2016	63.04	63.18	62.57	62.85	5,093,841	-0.38(-0.60%)
Sep 30, 2016	63.09	63.55	62.90	63.23	6,558,797	+0.41(+0.65%)
Sep 29, 2016	63.52	63.59	62.81	62.82	5,157,976	-0.95(-1.49%)
Sep 28, 2016	63.52	63.90	63.36	63.77	6,979,472	+0.45(+0.71%)
Sep 27, 2016	63.28	63.43	62.79	63.32	4,484,483	+0.29(+0.46%)
Sep 26, 2016	63.83	63.88	62.98	63.03	4,793,927	-0.84(-1.32%)
Sep 23, 2016	64.37	64.39	63.71	63.87	4,428,499	-0.25(-0.39%)
Sep 22, 2016	63.75	64.32	63.71	64.12	4,586,691	+0.62(+0.98%)
Sep 21, 2016	62.83	63.63	62.60	63.50	4,966,311	+0.53(+0.84%)
Sep 20, 2016	62.80	63.22	62.70	62.97	4,137,479	+0.25(+0.40%)
Sep 19, 2016	62.82	63.00	62.60	62.72	3,543,051	-0.08(-0.13%)
Sep 16, 2016	63.02	63.07	62.46	62.80	7,103,268	-0.45(-0.71%)
Sep 15, 2016	62.92	63.38	62.59	63.25	5,798,530	+0.13(+0.21%)
Sep 14, 2016	63.58	63.77	62.82	63.12	6,725,403	-0.43(-0.68%)
Sep 13, 2016	64.21	64.48	63.47	63.55	6,437,674	-1.12(-1.73%)
Sep 12, 2016	63.52	64.81	63.51	64.67	8,601,886	+1.11(+1.75%)
Sep 09, 2016	66.06	66.08	63.56	63.56	10,546,408	-2.84(-4.28%)
Sep 08, 2016	66.84	67.08	66.17	66.40	4,720,721	-0.32(-0.48%)
Sep 07, 2016	67.12	67.31	66.50	66.72	4,253,442	-0.48(-0.71%)
Sep 06, 2016	66.89	67.32	66.75	67.20	4,722,733	+0.32(+0.48%)
Sep 02, 2016	66.61	66.88	66.88	66.88	4,352,000	+0.56(+0.84%)

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.

bottom clear

About Us