Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	92.39	93.18	92.29	92.72	1,335,436	+0.38(+0.41%)
Nov 29, 2016	92.47	93.00	92.15	92.34	1,031,357	-0.28(-0.30%)
Nov 28, 2016	92.53	92.90	91.64	92.62	2,324,290	-0.34(-0.37%)
Nov 25, 2016	91.00	92.96	90.76	92.96	1,047,037	+2.06(+2.27%)
Nov 23, 2016		90.90	90.90	90.90	0	+2.04(+2.30%)
Nov 22, 2016	88.62	89.00	88.13	88.86	1,548,954	+0.62(+0.70%)
Nov 21, 2016	88.05	88.64	87.62	88.24	1,324,967	+0.45(+0.51%)
Nov 18, 2016	88.21	88.48	87.48	87.79	2,152,783	-0.64(-0.72%)
Nov 17, 2016	87.55	88.68	87.17	88.43	2,017,108	+0.89(+1.02%)
Nov 16, 2016	88.20	88.41	87.47	87.54	1,200,006	-0.79(-0.89%)
Nov 15, 2016	88.51	88.51	87.05	88.33	1,568,451	-0.38(-0.43%)
Nov 14, 2016	88.80	89.40	88.22	88.71	2,407,707	+0.17(+0.19%)
Nov 11, 2016	85.23	88.63	85.11	88.54	2,205,160	+3.11(+3.64%)
Nov 10, 2016	84.91	85.66	83.92	85.43	2,001,635	+1.02(+1.21%)
Nov 09, 2016	82.06	85.45	82.06	84.41	1,516,885	+1.36(+1.64%)
Nov 08, 2016	82.75	83.36	82.22	83.05	1,175,625	+0.30(+0.36%)
Nov 07, 2016	83.41	83.52	82.23	82.75	1,356,754	+0.59(+0.72%)
Nov 04, 2016	82.24	83.50	81.97	82.16	1,335,307	+0.08(+0.10%)
Nov 03, 2016	82.10	82.54	81.11	82.08	1,989,915	+0.43(+0.53%)
Nov 02, 2016	82.60	83.14	81.61	81.65	1,065,479	-0.84(-1.02%)
Nov 01, 2016	84.62	84.85	82.39	82.49	2,305,177	-1.83(-2.17%)
Oct 31, 2016	83.46	84.59	82.75	84.32	2,069,562	+0.87(+1.04%)
Oct 28, 2016	82.22	83.80	82.13	83.45	1,857,550	+1.30(+1.58%)
Oct 27, 2016	82.06	82.76	81.40	82.15	1,667,888	+0.75(+0.92%)
Oct 26, 2016	80.13	81.97	80.10	81.40	3,097,401	+1.40(+1.75%)
Oct 25, 2016	79.34	80.43	79.21	80.00	3,571,320	+0.79(+1.00%)
Oct 24, 2016	81.94	82.10	78.54	79.21	9,645,597	-5.25(-6.22%)
Oct 21, 2016	82.56	84.77	82.56	84.46	590,065	+0.83(+0.99%)
Oct 20, 2016	83.85	84.09	83.16	83.63	698,045	-0.33(-0.39%)
Oct 19, 2016	84.06	84.53	83.92	83.96	408,457	-0.14(-0.17%)
Oct 18, 2016	83.92	84.24	83.46	84.10	491,821	+0.92(+1.11%)
Oct 17, 2016	83.29	83.69	83.05	83.18	561,640	-0.29(-0.35%)
Oct 14, 2016	83.30	83.72	83.21	83.47	475,121	+0.68(+0.82%)
Oct 13, 2016	82.52	83.00	81.87	82.79	493,556	-0.25(-0.30%)
Oct 12, 2016	82.86	83.60	82.58	83.04	908,600	+0.35(+0.42%)
Oct 11, 2016	83.38	83.79	82.43	82.69	459,488	-1.04(-1.24%)
Oct 10, 2016	83.14	84.04	83.14	83.73	982,746	+1.00(+1.21%)
Oct 07, 2016	82.89	82.93	81.07	82.73	1,916,260	-1.45(-1.72%)
Oct 06, 2016	83.31	84.28	82.46	84.18	566,232	+0.54(+0.65%)
Oct 05, 2016	83.72	83.98	83.11	83.64	618,085	-0.10(-0.12%)
Oct 04, 2016	83.85	84.25	83.46	83.74	552,377	-0.03(-0.04%)
Oct 03, 2016	83.84	84.12	83.39	83.77	368,028	-0.57(-0.68%)
Sep 30, 2016	84.54	84.72	84.09	84.34	589,688	+0.11(+0.13%)
Sep 29, 2016	85.06	85.34	83.90	84.23	459,315	-1.17(-1.37%)
Sep 28, 2016	85.46	85.81	84.54	85.40	847,796	+0.19(+0.22%)
Sep 27, 2016	84.89	85.45	84.42	85.21	494,697	+0.40(+0.47%)
Sep 26, 2016	84.69	85.25	84.10	84.81	658,319	+0.01(+0.01%)
Sep 23, 2016	84.47	85.02	84.17	84.80	748,272	-0.22(-0.26%)
Sep 22, 2016	83.86	85.21	83.85	85.02	822,401	+1.55(+1.86%)
Sep 21, 2016	82.09	83.51	82.04	83.47	569,746	+1.46(+1.78%)
Sep 20, 2016	82.11	82.16	81.57	82.01	608,853	+0.40(+0.49%)
Sep 19, 2016	81.14	81.83	80.92	81.61	501,342	+0.57(+0.70%)
Sep 16, 2016	82.08	82.12	80.98	81.04	768,508	-1.29(-1.57%)
Sep 15, 2016	81.74	82.53	81.18	82.33	717,939	+0.68(+0.83%)
Sep 14, 2016	81.81	82.24	81.28	81.65	571,968	-0.35(-0.43%)
Sep 13, 2016	82.04	82.41	81.77	82.00	505,480	-0.59(-0.71%)
Sep 12, 2016	81.19	82.86	81.17	82.59	736,053	+1.24(+1.52%)
Sep 09, 2016	83.19	83.33	81.35	81.35	669,261	-2.50(-2.98%)
Sep 08, 2016	84.03	84.33	83.82	83.85	399,081	-0.45(-0.53%)
Sep 07, 2016	84.52	84.59	84.07	84.30	738,614	-0.50(-0.59%)
Sep 06, 2016	85.01	85.35	84.46	84.80	552,661	-0.27(-0.32%)
Sep 02, 2016	84.53	85.07	85.07	85.07	754,000	+0.94(+1.12%)

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.