Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		83.25	83.25	83.25	0	-0.48(-0.58%)
Dec 29, 2016	83.20	83.75	83.17	83.74	1,309,118	+0.56(+0.68%)
Dec 28, 2016	84.64	84.76	83.10	83.17	1,314,693	-1.04(-1.23%)
Dec 27, 2016	83.51	84.28	83.36	84.21	1,366,162	+1.02(+1.23%)
Dec 23, 2016		83.19	83.19	83.19	0	-0.27(-0.33%)
Dec 22, 2016	84.29	84.33	83.40	83.46	1,340,291	-0.76(-0.91%)
Dec 21, 2016	83.81	84.52	83.51	84.23	1,354,457	+0.20(+0.24%)
Dec 20, 2016	84.57	84.69	83.96	84.03	1,614,638	-0.51(-0.60%)
Dec 19, 2016	84.40	85.11	84.32	84.54	1,677,095	+0.26(+0.31%)
Dec 16, 2016	84.40	84.96	84.15	84.27	2,333,478	-0.16(-0.19%)
Dec 15, 2016	84.52	85.30	84.02	84.43	1,917,436	-0.06(-0.07%)
Dec 14, 2016	85.28	85.99	84.26	84.49	1,794,755	-0.77(-0.91%)
Dec 13, 2016	86.21	86.44	84.91	85.26	2,420,102	-1.41(-1.62%)
Dec 12, 2016	87.04	87.72	85.89	86.67	1,740,232	-0.57(-0.65%)
Dec 09, 2016	87.40	88.01	86.91	87.24	1,542,514	-0.10(-0.11%)
Dec 08, 2016	86.26	87.57	85.99	87.34	1,700,608	+1.08(+1.25%)
Dec 07, 2016	84.61	86.28	84.53	86.26	1,800,298	+1.72(+2.04%)
Dec 06, 2016	84.32	84.66	83.92	84.54	1,545,719	+0.20(+0.24%)
Dec 05, 2016	83.78	85.21	83.67	84.33	1,860,537	+1.24(+1.49%)
Dec 02, 2016	83.72	83.90	82.72	83.09	2,373,432	-0.58(-0.69%)
Dec 01, 2016	84.71	85.05	83.33	83.67	2,781,895	-0.61(-0.72%)
Nov 30, 2016	86.50	86.71	84.19	84.28	3,078,105	-1.82(-2.11%)
Nov 29, 2016	85.53	86.49	85.15	86.10	1,670,832	+0.57(+0.67%)
Nov 28, 2016	86.03	86.06	85.02	85.53	1,413,172	-0.69(-0.79%)
Nov 25, 2016	85.77	86.21	85.53	86.21	549,256	+0.47(+0.55%)
Nov 23, 2016		85.74	85.74	85.74	0	+0.85(+1.00%)
Nov 22, 2016	84.74	84.97	84.37	84.89	1,722,762	+0.38(+0.45%)
Nov 21, 2016	83.96	84.63	83.74	84.51	2,056,884	+0.88(+1.05%)
Nov 18, 2016	84.54	84.54	83.57	83.63	1,453,428	-1.25(-1.47%)
Nov 17, 2016	85.02	85.07	84.43	84.88	1,273,335	+0.22(+0.26%)
Nov 16, 2016	84.31	84.84	84.22	84.66	1,862,566	+0.11(+0.14%)
Nov 15, 2016	84.43	84.82	83.91	84.54	2,024,664	+0.16(+0.19%)
Nov 14, 2016	84.69	85.09	83.58	84.39	2,279,005	+0.25(+0.29%)
Nov 11, 2016	84.62	85.46	83.89	84.14	2,292,182	-0.97(-1.14%)
Nov 10, 2016	84.26	86.28	84.15	85.11	3,217,508	+1.39(+1.66%)
Nov 09, 2016	81.14	84.32	79.84	83.72	3,671,329	+0.48(+0.58%)
Nov 08, 2016	82.44	83.63	82.15	83.24	1,926,014	+0.69(+0.84%)
Nov 07, 2016	82.38	82.60	81.86	82.54	2,362,470	+1.35(+1.66%)
Nov 04, 2016	80.50	81.94	80.08	81.19	1,747,266	+0.93(+1.16%)
Nov 03, 2016	81.15	81.48	80.19	80.27	1,883,280	-0.55(-0.68%)
Nov 02, 2016	81.23	82.23	80.81	80.82	2,546,140	-0.32(-0.39%)
Nov 01, 2016	81.58	81.88	80.27	81.13	2,542,609	-0.34(-0.42%)
Oct 31, 2016	81.67	81.75	81.19	81.47	2,483,849	+0.23(+0.28%)
Oct 28, 2016	81.75	82.70	80.72	81.25	2,357,375	-0.42(-0.51%)
Oct 27, 2016	81.39	81.91	81.13	81.67	2,619,023	+0.73(+0.90%)
Oct 26, 2016	79.62	81.03	79.62	80.94	2,875,773	+1.14(+1.43%)
Oct 25, 2016	79.22	80.54	78.42	79.80	4,959,187	-1.77(-2.17%)
Oct 24, 2016	81.14	81.81	81.10	81.57	2,298,783	+0.75(+0.93%)
Oct 21, 2016	79.98	81.00	79.16	80.82	2,705,620	-0.25(-0.30%)
Oct 20, 2016	81.09	82.65	80.93	81.06	2,753,043	+0.09(+0.11%)
Oct 19, 2016	81.20	81.52	80.63	80.98	2,476,368	-0.22(-0.27%)
Oct 18, 2016	82.02	82.09	81.18	81.19	1,505,951	+0.13(+0.16%)
Oct 17, 2016	81.01	81.26	80.70	81.06	2,193,297	+0.05(+0.06%)
Oct 14, 2016	81.14	81.46	80.97	81.01	2,804,214	+0.42(+0.52%)
Oct 13, 2016	79.62	80.80	79.01	80.59	2,975,810	+0.16(+0.20%)
Oct 12, 2016	80.83	80.97	79.99	80.43	2,481,832	-0.31(-0.39%)
Oct 11, 2016	81.58	81.58	80.06	80.75	4,752,499	-1.36(-1.65%)
Oct 10, 2016	82.51	83.10	81.55	82.10	3,716,752	+0.11(+0.13%)
Oct 07, 2016	85.03	85.30	80.93	82.00	8,157,814	-7.40(-8.28%)
Oct 06, 2016	88.71	89.55	88.55	89.40	1,233,107	+0.53(+0.60%)
Oct 05, 2016	89.50	89.87	88.84	88.87	1,042,888	-0.41(-0.46%)
Oct 04, 2016	90.81	91.05	89.06	89.28	1,783,893	-1.22(-1.34%)

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.