Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		100.27	100.27	100.27	0	-1.69(-1.66%)
Dec 29, 2016	100.88	102.17	100.75	101.96	726,327	+0.86(+0.85%)
Dec 28, 2016	102.35	103.22	100.91	101.10	731,335	-1.43(-1.39%)
Dec 27, 2016	103.10	105.28	102.22	102.53	883,786	-0.41(-0.40%)
Dec 23, 2016		102.94	102.94	102.94	0	+1.47(+1.45%)
Dec 22, 2016	100.64	101.52	98.73	101.47	779,806	+1.71(+1.71%)
Dec 21, 2016	101.84	102.39	99.30	99.76	1,019,456	-2.45(-2.40%)
Dec 20, 2016	101.31	102.62	101.01	102.21	1,078,102	+1.42(+1.41%)
Dec 19, 2016	102.88	103.85	100.28	100.79	1,520,741	-2.21(-2.15%)
Dec 16, 2016	104.85	107.20	102.43	103.00	2,842,177	-1.58(-1.51%)
Dec 15, 2016	103.14	105.39	101.31	104.58	1,127,981	+2.16(+2.11%)
Dec 14, 2016	101.50	103.35	101.00	102.42	1,030,419	+0.88(+0.87%)
Dec 13, 2016	101.23	102.69	100.55	101.54	1,408,337	+0.68(+0.67%)
Dec 12, 2016	100.12	101.15	99.50	100.86	1,042,243	+0.23(+0.23%)
Dec 09, 2016	103.85	105.48	100.02	100.63	1,078,620	-2.25(-2.19%)
Dec 08, 2016	101.43	103.17	98.56	102.88	1,147,039	+0.92(+0.90%)
Dec 07, 2016	104.76	106.53	99.72	101.96	1,946,962	-5.25(-4.90%)
Dec 06, 2016	104.37	107.47	104.15	107.21	1,288,769	+2.45(+2.34%)
Dec 05, 2016	102.66	105.89	102.16	104.76	1,785,346	+2.74(+2.69%)
Dec 02, 2016	100.22	104.23	98.49	102.02	1,105,765	+2.09(+2.09%)
Dec 01, 2016	102.53	103.31	99.56	99.93	1,001,248	-2.36(-2.31%)
Nov 30, 2016	105.33	106.43	102.00	102.29	1,040,767	-2.78(-2.65%)
Nov 29, 2016	105.44	106.50	103.41	105.07	803,127	-0.10(-0.10%)
Nov 28, 2016	107.13	107.70	104.80	105.17	949,998	-2.56(-2.38%)
Nov 25, 2016	107.51	108.61	105.95	107.73	783,715	+0.93(+0.87%)
Nov 23, 2016		106.80	106.80	106.80	0	+0.00(+0.00%)
Nov 22, 2016	107.91	108.34	104.48	106.80	1,235,058	-1.30(-1.20%)
Nov 21, 2016	103.66	109.03	103.00	108.10	1,471,893	+4.47(+4.31%)
Nov 18, 2016	105.30	105.92	103.37	103.63	1,103,094	-1.92(-1.82%)
Nov 17, 2016	106.90	108.20	102.15	105.55	2,868,891	+4.81(+4.77%)
Nov 16, 2016	102.71	103.99	100.61	100.74	742,141	-2.42(-2.35%)
Nov 15, 2016	104.27	105.02	101.58	103.16	1,052,306	-1.73(-1.65%)
Nov 14, 2016	104.88	107.09	101.64	104.89	1,873,485	+0.38(+0.36%)
Nov 11, 2016	103.88	105.73	102.29	104.51	2,028,343	-0.20(-0.19%)
Nov 10, 2016	105.00	107.99	101.65	104.71	2,609,254	+0.58(+0.56%)
Nov 09, 2016	95.68	109.95	95.03	104.13	4,717,805	+11.97(+12.99%)
Nov 08, 2016	92.16	93.87	90.38	92.16	1,280,368	+0.01(+0.01%)
Nov 07, 2016	89.46	92.83	88.73	92.15	2,391,699	+4.58(+5.23%)
Nov 04, 2016	84.30	89.18	83.01	87.57	1,384,781	+4.29(+5.15%)
Nov 03, 2016	87.53	87.89	83.09	83.28	1,216,131	-3.91(-4.48%)
Nov 02, 2016	90.00	90.09	87.09	87.19	1,583,252	-2.84(-3.16%)
Nov 01, 2016	90.00	91.33	86.97	90.03	2,593,537	+3.06(+3.52%)
Oct 31, 2016	87.52	87.80	85.92	86.97	958,129	-0.16(-0.18%)
Oct 28, 2016	86.05	88.34	84.42	87.13	993,879	+0.12(+0.14%)
Oct 27, 2016	88.10	90.91	86.68	87.01	1,062,866	-0.24(-0.28%)
Oct 26, 2016	87.50	89.25	86.70	87.25	800,338	+0.05(+0.06%)
Oct 25, 2016	87.86	88.35	86.60	87.20	764,539	-0.98(-1.11%)
Oct 24, 2016	87.99	88.52	87.01	88.18	994,859	+0.46(+0.52%)
Oct 21, 2016	88.09	88.64	86.15	87.72	792,924	-0.77(-0.87%)
Oct 20, 2016	88.07	90.11	87.10	88.49	893,129	+0.53(+0.60%)
Oct 19, 2016	88.55	88.55	87.16	87.96	815,099	-0.82(-0.92%)
Oct 18, 2016	87.63	89.79	87.45	88.78	1,067,365	+2.08(+2.40%)
Oct 17, 2016	86.77	87.89	84.02	86.70	1,230,385	-0.40(-0.46%)
Oct 14, 2016	89.83	90.78	86.99	87.10	1,304,838	-2.43(-2.71%)
Oct 13, 2016	88.99	90.25	88.42	89.53	1,533,847	-0.44(-0.49%)
Oct 12, 2016	92.46	93.34	89.77	89.97	1,405,462	-2.14(-2.32%)
Oct 11, 2016	95.41	96.34	89.80	92.11	1,938,127	-3.84(-4.00%)
Oct 10, 2016	98.69	99.48	95.94	95.95	1,530,038	-1.88(-1.92%)
Oct 07, 2016	96.00	98.08	95.00	97.83	2,863,170	+3.05(+3.22%)
Oct 06, 2016	94.80	95.10	92.16	94.78	1,861,910	-0.91(-0.95%)
Oct 05, 2016	94.45	96.38	94.26	95.69	1,084,690	+1.52(+1.61%)
Oct 04, 2016	95.80	96.18	93.33	94.17	1,150,954	-1.37(-1.43%)

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.