Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		84.46	84.46	84.46	0	-0.59(-0.69%)
Dec 29, 2016	84.89	86.13	84.59	85.05	1,140,390	-0.13(-0.15%)
Dec 28, 2016	86.25	86.47	85.02	85.18	729,709	-1.15(-1.33%)
Dec 27, 2016	85.16	86.70	85.01	86.33	788,805	+1.44(+1.70%)
Dec 23, 2016		84.89	84.89	84.89	0	-0.06(-0.07%)
Dec 22, 2016	85.93	85.97	84.50	84.95	1,262,018	-0.71(-0.83%)
Dec 21, 2016	85.69	86.00	85.24	85.66	947,548	-0.24(-0.28%)
Dec 20, 2016	85.70	86.53	85.50	85.90	1,095,892	+0.52(+0.61%)
Dec 19, 2016	85.22	85.62	85.00	85.38	787,600	+0.39(+0.46%)
Dec 16, 2016	85.46	86.17	84.64	84.99	1,562,288	-0.06(-0.07%)
Dec 15, 2016	84.81	85.83	84.60	85.05	1,366,449	+0.13(+0.15%)
Dec 14, 2016	84.39	85.27	84.33	84.92	1,135,598	+0.34(+0.40%)
Dec 13, 2016	84.78	85.31	84.05	84.58	1,179,989	-0.06(-0.07%)
Dec 12, 2016	85.18	85.18	84.24	84.64	748,288	-0.58(-0.68%)
Dec 09, 2016	84.29	85.39	84.00	85.22	844,907	+0.63(+0.74%)
Dec 08, 2016	84.72	85.41	84.55	84.59	841,466	+0.00(+0.00%)
Dec 07, 2016	83.89	84.67	83.10	84.59	766,603	+0.74(+0.88%)
Dec 06, 2016	83.69	83.87	82.00	83.85	992,544	+0.49(+0.59%)
Dec 05, 2016	81.99	83.91	81.89	83.36	1,174,578	+1.47(+1.80%)
Dec 02, 2016	81.20	83.00	80.78	81.89	1,043,270	+0.58(+0.71%)
Dec 01, 2016	82.28	82.51	81.21	81.31	2,050,552	-1.02(-1.24%)
Nov 30, 2016	81.85	82.59	81.61	82.33	1,316,722	+0.74(+0.91%)
Nov 29, 2016	82.36	82.92	81.39	81.59	1,318,226	-0.94(-1.14%)
Nov 28, 2016	82.94	83.35	82.44	82.53	956,497	-0.70(-0.84%)
Nov 25, 2016	83.38	83.59	83.08	83.23	327,752	+0.20(+0.24%)
Nov 23, 2016		83.03	83.03	83.03	0	-0.71(-0.85%)
Nov 22, 2016	83.00	84.49	82.22	83.74	1,214,936	-0.22(-0.26%)
Nov 21, 2016	83.84	84.35	83.59	83.96	774,092	+0.55(+0.66%)
Nov 18, 2016	83.84	84.21	83.36	83.41	708,617	-0.39(-0.47%)
Nov 17, 2016	83.06	83.90	82.38	83.80	824,628	+0.65(+0.78%)
Nov 16, 2016	82.08	83.16	82.08	83.15	1,553,641	+0.45(+0.54%)
Nov 15, 2016	84.28	84.75	82.66	82.70	1,830,442	-1.37(-1.63%)
Nov 14, 2016	84.07	84.95	83.19	84.07	954,659	-0.37(-0.44%)
Nov 11, 2016	84.99	85.25	83.77	84.44	1,792,431	-0.71(-0.83%)
Nov 10, 2016	84.82	85.85	84.34	85.15	1,218,120	+0.37(+0.44%)
Nov 09, 2016	82.40	85.47	81.45	84.78	1,827,397	+1.38(+1.65%)
Nov 08, 2016	83.84	83.96	82.80	83.40	1,356,690	-0.72(-0.86%)
Nov 07, 2016	83.74	84.33	83.00	84.12	1,257,604	+1.47(+1.78%)
Nov 04, 2016	82.03	83.31	81.98	82.65	924,871	-0.18(-0.22%)
Nov 03, 2016	83.42	83.96	82.74	82.83	963,903	-0.50(-0.60%)
Nov 02, 2016	83.00	84.14	82.71	83.33	1,425,083	+0.23(+0.28%)
Nov 01, 2016	84.28	84.85	81.79	83.10	3,322,638	-1.46(-1.73%)
Oct 31, 2016	83.74	84.98	82.79	84.56	3,960,135	+3.58(+4.42%)
Oct 28, 2016	78.98	81.08	78.78	80.98	3,612,067	+1.93(+2.44%)
Oct 27, 2016	79.00	79.38	78.86	79.05	1,302,368	+0.20(+0.25%)
Oct 26, 2016	78.42	78.97	78.31	78.85	1,011,256	+0.33(+0.42%)
Oct 25, 2016	78.45	78.73	78.15	78.52	934,282	+0.14(+0.18%)
Oct 24, 2016	77.83	78.49	77.77	78.38	756,832	+0.71(+0.91%)
Oct 21, 2016	77.36	77.88	76.87	77.67	788,845	+0.57(+0.74%)
Oct 20, 2016	77.36	77.42	76.68	77.10	893,346	-0.08(-0.10%)
Oct 19, 2016	77.34	77.54	76.98	77.18	808,637	-0.05(-0.06%)
Oct 18, 2016	76.75	77.51	76.57	77.23	828,940	+1.03(+1.35%)
Oct 17, 2016	75.84	76.48	75.65	76.20	1,024,575	+0.03(+0.04%)
Oct 14, 2016	76.53	77.49	76.00	76.17	1,175,661	-0.18(-0.24%)
Oct 13, 2016	76.50	76.56	75.42	76.35	1,110,192	-0.42(-0.55%)
Oct 12, 2016	75.03	77.10	74.34	76.77	1,653,512	+0.14(+0.18%)
Oct 11, 2016	77.59	77.64	76.56	76.63	1,133,685	-0.96(-1.24%)
Oct 10, 2016	78.50	78.51	77.50	77.59	1,163,172	-0.48(-0.61%)
Oct 07, 2016	78.13	79.06	77.80	78.07	1,415,972	+0.31(+0.40%)
Oct 06, 2016	78.38	78.69	77.19	77.76	2,698,886	-0.93(-1.18%)
Oct 05, 2016	78.20	79.34	78.01	78.69	1,260,843	+0.51(+0.65%)
Oct 04, 2016	77.54	78.62	77.54	78.18	1,852,955	+0.61(+0.79%)

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.