Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	81.20	81.25	80.81	80.95	67,358	-0.28(-0.34%)
Oct 28, 2016	81.69	82.14	81.19	81.22	60,364	-0.46(-0.57%)
Oct 27, 2016	80.63	81.96	80.47	81.69	123,305	+1.18(+1.47%)
Oct 26, 2016	80.73	81.15	80.36	80.50	71,386	-0.38(-0.47%)
Oct 25, 2016	81.68	81.71	80.85	80.88	105,721	-0.75(-0.92%)
Oct 24, 2016	81.39	81.96	81.37	81.63	99,922	+0.45(+0.56%)
Oct 21, 2016	81.62	81.88	80.85	81.18	68,316	-0.94(-1.15%)
Oct 20, 2016	82.66	82.66	81.85	82.12	81,473	-1.05(-1.26%)
Oct 19, 2016	82.98	83.46	82.90	83.17	64,867	+0.31(+0.38%)
Oct 18, 2016	82.86	83.14	82.66	82.86	84,291	+0.43(+0.52%)
Oct 17, 2016	82.42	82.68	82.25	82.43	55,166	-0.05(-0.06%)
Oct 14, 2016	82.83	83.32	82.46	82.49	347,106	-0.03(-0.03%)
Oct 13, 2016	82.52	82.74	81.87	82.51	83,481	-0.41(-0.49%)
Oct 12, 2016	82.52	83.08	82.48	82.92	59,057	+0.43(+0.52%)
Oct 11, 2016	82.70	82.82	82.25	82.50	197,751	-0.45(-0.55%)
Oct 10, 2016	82.45	83.05	81.93	82.95	59,001	+0.77(+0.94%)
Oct 07, 2016	82.68	82.82	81.66	82.17	65,284	-0.32(-0.39%)
Oct 06, 2016	82.56	82.68	81.95	82.50	139,690	-0.24(-0.29%)
Oct 05, 2016	83.52	83.52	82.27	82.74	260,604	-0.36(-0.44%)
Oct 04, 2016	83.98	84.05	82.57	83.10	170,661	-0.85(-1.01%)
Oct 03, 2016	83.82	84.03	83.42	83.95	926,007	-0.04(-0.04%)
Sep 30, 2016	84.56	84.73	83.96	83.98	68,266	-0.26(-0.31%)
Sep 29, 2016	84.50	84.92	84.10	84.24	57,070	-0.34(-0.40%)
Sep 28, 2016	84.59	84.67	83.85	84.58	122,946	-0.19(-0.22%)
Sep 27, 2016	84.26	84.88	84.05	84.76	118,188	+0.63(+0.75%)
Sep 26, 2016	84.37	84.57	84.08	84.13	65,537	-0.50(-0.59%)
Sep 23, 2016	84.22	84.84	84.11	84.63	328,601	+0.26(+0.31%)
Sep 22, 2016	83.47	84.40	83.05	84.37	60,894	+1.36(+1.63%)
Sep 21, 2016	82.33	83.14	81.97	83.01	70,153	+0.98(+1.19%)
Sep 20, 2016	83.30	83.30	82.03	82.03	111,656	-0.84(-1.01%)
Sep 19, 2016	83.25	83.41	82.49	82.87	91,324	-0.11(-0.13%)
Sep 16, 2016	82.95	83.20	82.24	82.97	118,761	-0.11(-0.13%)
Sep 15, 2016	82.12	83.29	81.93	83.08	60,907	+0.93(+1.14%)
Sep 14, 2016	82.33	82.69	81.93	82.14	115,678	-0.11(-0.13%)
Sep 13, 2016	83.57	83.57	81.73	82.25	147,235	-1.94(-2.30%)
Sep 12, 2016	81.68	84.35	81.54	84.19	281,909	+2.14(+2.61%)
Sep 09, 2016	84.27	84.53	82.05	82.05	144,497	-2.82(-3.33%)
Sep 08, 2016	84.83	85.02	84.66	84.87	97,430	-0.08(-0.09%)
Sep 07, 2016	84.56	85.00	84.42	84.95	148,514	+0.46(+0.54%)
Sep 06, 2016	84.39	84.83	84.11	84.49	197,787	+0.31(+0.37%)
Sep 02, 2016	83.86	84.18	84.18	84.18	241,485	+0.71(+0.85%)
Sep 01, 2016	83.90	83.95	83.28	83.48	261,226	-0.35(-0.42%)
Aug 31, 2016	83.94	84.04	83.35	83.83	80,971	-0.09(-0.11%)
Aug 30, 2016	84.18	84.26	83.70	83.92	379,129	-0.18(-0.21%)
Aug 29, 2016	83.56	84.15	83.52	84.09	202,860	+0.82(+0.98%)
Aug 26, 2016	83.89	84.53	82.90	83.28	143,049	-0.64(-0.76%)
Aug 25, 2016	83.26	83.96	83.21	83.92	118,655	+0.47(+0.56%)
Aug 24, 2016	83.55	83.78	83.28	83.45	107,483	-0.07(-0.08%)
Aug 23, 2016	83.53	83.87	83.38	83.52	309,369	+0.26(+0.31%)
Aug 22, 2016	83.13	83.46	82.59	83.26	325,268	+0.11(+0.13%)
Aug 19, 2016	83.58	83.71	82.66	83.16	160,134	-0.69(-0.82%)
Aug 18, 2016	83.92	83.98	83.40	83.85	462,237	-0.03(-0.03%)
Aug 17, 2016	84.06	84.14	82.93	83.87	293,317	-0.11(-0.14%)
Aug 16, 2016	85.50	85.55	83.99	83.99	358,807	-1.51(-1.76%)
Aug 15, 2016	85.73	85.90	85.43	85.50	798,232	-0.07(-0.08%)
Aug 12, 2016	86.16	86.54	85.45	85.57	1,934,969	-0.68(-0.79%)
Aug 11, 2016	86.43	86.59	86.18	86.25	286,432	-0.02(-0.02%)
Aug 10, 2016	86.67	86.77	86.19	86.26	237,961	-0.36(-0.42%)
Aug 09, 2016	86.44	86.65	86.23	86.63	591,118	+0.25(+0.29%)
Aug 08, 2016	86.70	86.73	86.14	86.38	200,038	-0.33(-0.38%)
Aug 05, 2016	87.23	87.23	86.56	86.70	112,474	-0.41(-0.48%)
Aug 04, 2016	87.25	87.35	86.59	87.12	190,322	-0.13(-0.15%)
Aug 03, 2016	87.06	87.30	86.78	87.25	115,189	+0.11(+0.13%)
Aug 02, 2016	88.27	88.36	86.76	87.14	215,215	-1.38(-1.55%)

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.