Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		85.62	85.62	85.62	0	-0.68(-0.79%)
Dec 29, 2016	86.23	86.83	86.11	86.30	709,461	-0.06(-0.07%)
Dec 28, 2016	87.38	87.42	86.25	86.36	590,980	-0.85(-0.98%)
Dec 27, 2016	87.43	87.93	87.16	87.21	553,741	+0.12(+0.14%)
Dec 23, 2016		87.09	87.09	87.09	0	+0.37(+0.43%)
Dec 22, 2016	87.62	87.62	86.50	86.71	1,218,085	-1.54(-1.75%)
Dec 21, 2016	88.17	88.46	87.69	88.26	1,126,402	+0.32(+0.36%)
Dec 20, 2016	87.94	88.13	87.51	87.94	771,891	+0.27(+0.31%)
Dec 19, 2016	87.06	87.95	86.88	87.67	604,923	+0.73(+0.84%)
Dec 16, 2016	88.45	88.58	86.83	86.94	1,856,456	-1.03(-1.17%)
Dec 15, 2016	87.10	88.51	86.75	87.97	1,230,639	+1.26(+1.45%)
Dec 14, 2016	86.69	87.44	86.39	86.71	1,807,744	+0.00(+0.00%)
Dec 13, 2016	85.66	87.31	85.21	86.71	1,087,149	+1.51(+1.78%)
Dec 12, 2016	85.35	85.71	84.84	85.20	793,950	-0.43(-0.50%)
Dec 09, 2016	86.65	86.81	85.47	85.63	876,782	-0.65(-0.76%)
Dec 08, 2016	84.98	86.52	84.73	86.28	1,664,947	+0.88(+1.03%)
Dec 07, 2016	83.99	85.43	83.32	85.40	1,325,960	+1.40(+1.67%)
Dec 06, 2016	85.26	85.26	83.84	84.00	1,574,720	-1.31(-1.54%)
Dec 05, 2016	83.03	85.41	82.50	85.31	2,044,879	+3.23(+3.94%)
Dec 02, 2016	81.81	82.12	80.95	82.08	1,251,986	+0.14(+0.18%)
Dec 01, 2016	82.93	83.75	81.47	81.94	1,414,488	-1.21(-1.45%)
Nov 30, 2016	84.28	84.66	82.92	83.15	1,249,333	-1.16(-1.38%)
Nov 29, 2016	83.72	84.88	83.72	84.31	961,454	+0.46(+0.55%)
Nov 28, 2016	84.33	84.90	83.81	83.85	1,083,338	-0.81(-0.96%)
Nov 25, 2016	84.41	84.73	83.99	84.66	466,225	+0.60(+0.72%)
Nov 23, 2016		84.06	84.06	84.06	0	-0.71(-0.84%)
Nov 22, 2016	84.53	84.83	83.95	84.77	611,157	+0.42(+0.50%)
Nov 21, 2016	83.59	84.51	83.42	84.35	681,196	+1.11(+1.34%)
Nov 18, 2016	84.49	84.73	83.14	83.23	1,016,885	-1.11(-1.32%)
Nov 17, 2016	82.99	84.57	82.35	84.35	1,119,943	+1.26(+1.51%)
Nov 16, 2016	82.19	83.16	81.61	83.09	1,137,121	+0.59(+0.72%)
Nov 15, 2016	80.45	82.63	80.45	82.50	1,256,806	+2.41(+3.00%)
Nov 14, 2016	82.32	82.85	79.81	80.09	1,296,369	-1.93(-2.35%)
Nov 11, 2016	82.82	83.02	81.64	82.02	1,561,120	-1.12(-1.35%)
Nov 10, 2016	82.65	83.93	81.58	83.14	1,514,596	+0.74(+0.90%)
Nov 09, 2016	80.01	82.60	78.93	82.40	1,235,189	+0.68(+0.83%)
Nov 08, 2016	81.97	82.21	81.32	81.72	685,716	-0.27(-0.33%)
Nov 07, 2016	81.32	82.26	80.81	81.99	1,016,158	+2.18(+2.73%)
Nov 04, 2016	79.58	80.62	79.58	79.81	781,649	-0.19(-0.24%)
Nov 03, 2016	80.68	80.92	79.95	80.00	844,606	-0.34(-0.42%)
Nov 02, 2016	81.45	81.63	80.17	80.34	1,254,139	-1.14(-1.40%)
Nov 01, 2016	81.65	81.86	80.69	81.48	1,431,226	+0.18(+0.22%)
Oct 31, 2016	81.40	81.67	80.84	81.30	1,774,357	+0.27(+0.33%)
Oct 28, 2016	79.96	81.67	79.94	81.03	1,863,762	+1.11(+1.39%)
Oct 27, 2016	81.13	81.48	79.67	79.92	1,107,721	-0.52(-0.64%)
Oct 26, 2016	81.41	82.09	80.40	80.43	998,169	-0.96(-1.18%)
Oct 25, 2016	82.37	82.74	81.24	81.39	1,325,837	-1.22(-1.47%)
Oct 24, 2016	82.45	83.13	82.24	82.61	2,365,091	+0.93(+1.14%)
Oct 21, 2016	82.53	83.33	81.50	81.68	3,175,070	-1.09(-1.32%)
Oct 20, 2016	85.95	86.13	82.56	82.77	4,121,493	+0.04(+0.05%)
Oct 19, 2016	81.90	83.32	81.60	82.74	2,620,744	+0.94(+1.15%)
Oct 18, 2016	80.72	82.05	80.52	81.80	1,979,108	+2.06(+2.59%)
Oct 17, 2016	80.34	80.84	79.67	79.73	1,148,472	-0.45(-0.56%)
Oct 14, 2016	80.45	81.14	80.00	80.19	1,887,596	+0.24(+0.30%)
Oct 13, 2016	79.44	80.61	78.00	79.95	2,336,037	+0.06(+0.07%)
Oct 12, 2016	79.77	80.53	79.41	79.89	930,718	+0.25(+0.31%)
Oct 11, 2016	81.07	81.25	79.04	79.64	1,362,299	-1.56(-1.92%)
Oct 10, 2016	81.33	85.52	81.08	81.20	617,016	+0.38(+0.47%)
Oct 07, 2016	81.50	81.61	80.22	80.82	492,134	-0.58(-0.72%)
Oct 06, 2016	81.55	81.81	80.73	81.40	597,503	-0.05(-0.06%)
Oct 05, 2016	81.06	81.82	80.55	81.45	745,190	+0.81(+1.01%)
Oct 04, 2016	81.33	81.39	80.19	80.64	969,304	-0.05(-0.06%)

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.