Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		92.76	92.76	92.76	0	-0.69(-0.74%)
Dec 29, 2016	93.50	94.06	93.29	93.45	571,822	-0.04(-0.04%)
Dec 28, 2016	94.48	94.48	93.38	93.49	820,292	-0.95(-1.01%)
Dec 27, 2016	94.40	94.68	93.89	94.44	402,798	+0.47(+0.50%)
Dec 23, 2016		93.97	93.97	93.97	0	+0.02(+0.02%)
Dec 22, 2016	93.79	94.08	93.53	93.95	584,717	+0.02(+0.02%)
Dec 21, 2016	94.42	94.70	93.80	93.93	807,227	-0.76(-0.80%)
Dec 20, 2016	93.97	94.70	93.61	94.69	870,424	+0.70(+0.74%)
Dec 19, 2016	93.25	94.15	93.25	93.99	791,589	+0.78(+0.84%)
Dec 16, 2016	93.77	94.49	93.13	93.21	1,334,457	-0.15(-0.16%)
Dec 15, 2016	93.31	94.03	92.72	93.36	1,053,683	+0.26(+0.28%)
Dec 14, 2016	94.41	94.71	93.00	93.10	1,099,789	-1.33(-1.41%)
Dec 13, 2016	94.63	95.08	93.85	94.43	1,069,224	+0.28(+0.30%)
Dec 12, 2016	93.89	94.52	93.06	94.15	1,343,159	-0.22(-0.23%)
Dec 09, 2016	94.57	94.64	94.21	94.37	877,532	-0.31(-0.33%)
Dec 08, 2016	95.40	95.64	94.43	94.68	843,227	-0.55(-0.58%)
Dec 07, 2016	94.49	95.31	94.24	95.23	822,095	+0.75(+0.79%)
Dec 06, 2016	94.44	94.56	94.07	94.48	999,018	-0.17(-0.18%)
Dec 05, 2016	95.40	95.60	94.28	94.65	1,295,032	-0.52(-0.55%)
Dec 02, 2016	95.83	96.27	94.74	95.17	1,895,517	-0.90(-0.94%)
Dec 01, 2016	95.05	96.55	94.70	96.07	4,211,023	+3.35(+3.61%)
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%)

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.