Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		83.66	83.66	83.66	0	-0.49(-0.58%)
Dec 29, 2016	83.61	84.16	83.58	84.15	1,302,740	+0.56(+0.68%)
Dec 28, 2016	85.06	85.17	83.51	83.58	1,308,288	-1.04(-1.23%)
Dec 27, 2016	83.92	84.69	83.77	84.62	1,359,506	+1.02(+1.23%)
Dec 23, 2016		83.60	83.60	83.60	0	-0.27(-0.33%)
Dec 22, 2016	84.70	84.75	83.81	83.87	1,333,762	-0.77(-0.91%)
Dec 21, 2016	84.22	84.93	83.92	84.64	1,347,859	+0.20(+0.24%)
Dec 20, 2016	84.98	85.11	84.37	84.44	1,606,772	-0.51(-0.60%)
Dec 19, 2016	84.81	85.52	84.73	84.95	1,668,925	+0.26(+0.31%)
Dec 16, 2016	84.82	85.37	84.56	84.68	2,322,110	-0.16(-0.19%)
Dec 15, 2016	84.93	85.72	84.43	84.84	1,908,096	-0.06(-0.07%)
Dec 14, 2016	85.70	86.42	84.68	84.91	1,786,012	-0.78(-0.91%)
Dec 13, 2016	86.64	86.87	85.33	85.68	2,408,312	-1.41(-1.62%)
Dec 12, 2016	87.47	88.15	86.31	87.09	1,731,754	-0.57(-0.65%)
Dec 09, 2016	87.83	88.44	87.33	87.67	1,534,999	-0.10(-0.11%)
Dec 08, 2016	86.68	88.00	86.42	87.77	1,692,324	+1.09(+1.25%)
Dec 07, 2016	85.03	86.71	84.94	86.68	1,791,528	+1.73(+2.04%)
Dec 06, 2016	84.74	85.08	84.33	84.95	1,538,189	+0.20(+0.24%)
Dec 05, 2016	84.19	85.63	84.08	84.75	1,851,473	+1.24(+1.49%)
Dec 02, 2016	84.13	84.31	83.12	83.50	2,361,870	-0.58(-0.69%)
Dec 01, 2016	85.13	85.46	83.74	84.08	2,768,343	-0.61(-0.72%)
Nov 30, 2016	86.93	87.13	84.61	84.69	3,063,110	-1.83(-2.11%)
Nov 29, 2016	85.95	86.92	85.57	86.52	1,662,692	+0.57(+0.67%)
Nov 28, 2016	86.45	86.48	85.44	85.95	1,406,288	-0.69(-0.79%)
Nov 25, 2016	86.19	86.64	85.95	86.64	546,581	+0.48(+0.55%)
Nov 23, 2016		86.16	86.16	86.16	0	+0.86(+1.00%)
Nov 22, 2016	85.15	85.38	84.78	85.30	1,714,369	+0.38(+0.45%)
Nov 21, 2016	84.37	85.05	84.15	84.92	2,046,864	+0.88(+1.05%)
Nov 18, 2016	84.96	84.96	83.98	84.04	1,446,347	-1.25(-1.47%)
Nov 17, 2016	85.44	85.49	84.84	85.29	1,267,132	+0.22(+0.26%)
Nov 16, 2016	84.72	85.26	84.63	85.07	1,853,493	+0.11(+0.14%)
Nov 15, 2016	84.84	85.23	84.32	84.96	2,014,801	+0.16(+0.19%)
Nov 14, 2016	85.11	85.51	83.99	84.80	2,267,903	+0.25(+0.29%)
Nov 11, 2016	85.04	85.88	84.31	84.55	2,281,016	-0.97(-1.14%)
Nov 10, 2016	84.68	86.71	84.56	85.52	3,201,834	+1.39(+1.66%)
Nov 09, 2016	81.54	84.73	80.23	84.13	3,653,444	+0.49(+0.58%)
Nov 08, 2016	82.84	84.04	82.55	83.64	1,916,632	+0.70(+0.84%)
Nov 07, 2016	82.78	83.01	82.26	82.95	2,350,961	+1.35(+1.66%)
Nov 04, 2016	80.90	82.34	80.48	81.59	1,738,754	+0.93(+1.16%)
Nov 03, 2016	81.55	81.88	80.58	80.66	1,874,106	-0.55(-0.68%)
Nov 02, 2016	81.63	82.63	81.20	81.21	2,533,737	-0.32(-0.39%)
Nov 01, 2016	81.98	82.28	80.66	81.53	2,530,223	-0.34(-0.42%)
Oct 31, 2016	82.07	82.15	81.59	81.87	2,471,749	+0.23(+0.28%)
Oct 28, 2016	82.15	83.10	81.12	81.64	2,345,891	-0.42(-0.51%)
Oct 27, 2016	81.78	82.31	81.53	82.07	2,606,265	+0.73(+0.90%)
Oct 26, 2016	80.01	81.42	80.01	81.34	2,861,764	+1.14(+1.43%)
Oct 25, 2016	79.60	80.93	78.80	80.19	4,935,029	-1.78(-2.17%)
Oct 24, 2016	81.54	82.21	81.49	81.97	2,287,584	+0.76(+0.93%)
Oct 21, 2016	80.37	81.40	79.54	81.21	2,692,440	-0.25(-0.30%)
Oct 20, 2016	81.49	83.05	81.33	81.46	2,739,631	+0.09(+0.11%)
Oct 19, 2016	81.60	81.92	81.02	81.37	2,464,304	-0.22(-0.27%)
Oct 18, 2016	82.42	82.49	81.57	81.59	1,498,614	+0.13(+0.16%)
Oct 17, 2016	81.41	81.65	81.09	81.46	2,182,613	+0.05(+0.06%)
Oct 14, 2016	81.54	81.86	81.36	81.41	2,790,553	+0.42(+0.52%)
Oct 13, 2016	80.01	81.20	79.39	80.98	2,961,313	+0.16(+0.20%)
Oct 12, 2016	81.22	81.37	80.38	80.83	2,469,741	-0.32(-0.39%)
Oct 11, 2016	81.98	81.98	80.45	81.14	4,729,347	-1.36(-1.65%)
Oct 10, 2016	82.91	83.51	81.95	82.51	3,698,646	+0.11(+0.13%)
Oct 07, 2016	85.44	85.71	81.33	82.40	8,118,073	-7.44(-8.28%)
Oct 06, 2016	89.14	89.99	88.98	89.84	1,227,100	+0.54(+0.60%)
Oct 05, 2016	89.93	90.31	89.28	89.30	1,037,807	-0.41(-0.46%)
Oct 04, 2016	91.25	91.50	89.49	89.71	1,775,203	-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.