Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	90.34	91.02	90.34	90.49	1,538,379	+0.07(+0.08%)
Sep 30, 2016	89.80	90.85	89.80	90.42	1,959,723	+1.14(+1.27%)
Sep 29, 2016	90.68	90.95	89.21	89.29	1,329,259	-1.32(-1.46%)
Sep 28, 2016	90.04	90.94	89.56	90.61	1,486,764	+0.98(+1.09%)
Sep 27, 2016	89.23	89.79	88.84	89.63	1,475,051	+0.27(+0.30%)
Sep 26, 2016	90.17	90.36	89.24	89.36	1,061,210	-0.99(-1.09%)
Sep 23, 2016	90.20	90.77	89.92	90.34	1,884,901	+0.11(+0.13%)
Sep 22, 2016	90.55	91.18	90.04	90.23	1,314,256	+0.59(+0.66%)
Sep 21, 2016	89.06	89.71	88.59	89.64	1,307,640	+1.05(+1.19%)
Sep 20, 2016	87.84	89.19	87.84	88.59	1,506,493	+0.16(+0.18%)
Sep 19, 2016	88.30	88.84	87.95	88.43	1,447,250	+0.76(+0.87%)
Sep 16, 2016	88.04	88.20	87.29	87.67	2,270,933	-0.90(-1.02%)
Sep 15, 2016	88.09	88.88	87.82	88.57	1,371,176	+0.49(+0.56%)
Sep 14, 2016	88.42	88.64	87.45	88.08	1,255,836	-0.42(-0.47%)
Sep 13, 2016	88.98	89.19	87.99	88.50	1,629,270	-1.40(-1.56%)
Sep 12, 2016	87.90	90.09	87.85	89.90	1,825,679	+1.66(+1.88%)
Sep 09, 2016	91.49	91.49	88.15	88.24	2,674,138	-3.88(-4.22%)
Sep 08, 2016	93.21	93.50	92.10	92.12	1,191,578	-1.25(-1.34%)
Sep 07, 2016	93.82	94.30	93.10	93.37	1,529,306	-0.78(-0.83%)
Sep 06, 2016	93.93	94.46	93.62	94.15	1,510,205	+0.51(+0.54%)
Sep 02, 2016	93.38	93.64	93.64	93.64	757,507	+0.93(+1.00%)

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.