Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		84.72	84.72	84.72	0	-0.09(-0.10%)
Dec 29, 2016	84.94	85.24	84.56	84.81	4,461,230	-0.06(-0.08%)
Dec 28, 2016	85.16	85.55	84.75	84.87	5,676,712	-0.22(-0.26%)
Dec 27, 2016	85.29	85.58	85.01	85.09	4,149,448	-0.14(-0.17%)
Dec 23, 2016		85.24	85.24	85.24	0	-0.25(-0.29%)
Dec 22, 2016	84.89	85.65	84.77	85.49	6,935,954	+0.62(+0.73%)
Dec 21, 2016	85.18	85.65	84.83	84.87	6,980,691	-0.03(-0.03%)
Dec 20, 2016	84.83	85.39	84.70	84.90	6,000,199	+0.22(+0.26%)
Dec 19, 2016	85.20	85.26	84.52	84.68	8,019,716	-0.31(-0.36%)
Dec 16, 2016	84.82	85.35	84.52	84.99	19,106,156	+0.74(+0.88%)
Dec 15, 2016	83.23	84.50	83.03	84.25	10,361,862	+0.78(+0.94%)
Dec 14, 2016	84.01	84.85	83.32	83.47	10,938,054	-1.05(-1.24%)
Dec 13, 2016	84.86	85.16	83.52	84.52	11,812,985	+0.19(+0.23%)
Dec 12, 2016	84.77	85.65	83.91	84.32	13,955,054	+0.96(+1.16%)
Dec 09, 2016	82.77	83.49	82.75	83.36	8,018,426	+0.46(+0.56%)
Dec 08, 2016	82.58	83.06	82.20	82.90	7,651,462	+0.53(+0.64%)
Dec 07, 2016	81.36	82.40	81.21	82.37	8,911,968	+1.21(+1.49%)
Dec 06, 2016	80.90	81.68	80.77	81.16	8,382,391	-0.35(-0.43%)
Dec 05, 2016	81.62	82.40	81.36	81.52	9,590,396	+0.18(+0.22%)
Dec 02, 2016	81.48	81.92	80.82	81.34	8,568,335	-0.21(-0.26%)
Dec 01, 2016	81.18	82.71	81.00	81.54	16,380,648	+1.25(+1.55%)
Nov 30, 2016	80.65	81.32	80.11	80.30	24,036,854	+1.60(+2.03%)
Nov 29, 2016	78.53	78.97	78.02	78.70	10,366,586	-0.83(-1.05%)
Nov 28, 2016	79.86	80.31	79.45	79.54	8,863,278	-0.36(-0.45%)
Nov 25, 2016	79.57	80.05	79.31	79.90	4,499,328	+0.00(+0.00%)
Nov 23, 2016		79.90	79.90	79.90	0	+0.27(+0.34%)
Nov 22, 2016	79.75	79.90	78.68	79.62	8,947,170	+0.32(+0.40%)
Nov 21, 2016	79.44	79.90	79.23	79.31	11,770,242	+0.71(+0.90%)
Nov 18, 2016	78.15	78.94	77.84	78.60	9,468,762	+0.78(+1.00%)
Nov 17, 2016	78.46	79.25	77.44	77.82	9,210,120	-0.17(-0.21%)
Nov 16, 2016	77.88	78.46	77.55	77.99	10,730,279	+0.34(+0.44%)
Nov 15, 2016	76.60	77.72	76.54	77.65	17,057,270	+1.69(+2.22%)
Nov 14, 2016	75.65	76.06	75.25	75.96	10,743,033	-0.04(-0.05%)
Nov 11, 2016	76.60	76.72	75.50	76.00	11,140,758	-0.82(-1.07%)
Nov 10, 2016	76.64	77.32	76.42	76.82	12,263,340	+0.11(+0.14%)
Nov 09, 2016	75.57	77.15	75.32	76.71	12,851,658	+0.25(+0.33%)
Nov 08, 2016	75.95	77.10	75.84	76.46	11,280,672	+0.31(+0.41%)
Nov 07, 2016	75.54	76.24	75.38	76.15	10,256,425	+1.48(+1.98%)
Nov 04, 2016	75.01	75.18	74.39	74.67	9,942,373	-0.43(-0.58%)
Nov 03, 2016	75.21	75.68	74.79	75.11	8,002,753	+0.00(+0.00%)
Nov 02, 2016	75.29	75.58	74.29	75.11	11,794,158	-0.78(-1.02%)
Nov 01, 2016	75.19	76.07	75.15	75.88	17,891,848	+1.23(+1.65%)
Oct 31, 2016	73.99	75.16	73.96	74.65	17,312,464	+0.66(+0.90%)
Oct 28, 2016	72.06	74.85	71.94	73.99	24,465,526	+2.78(+3.90%)
Oct 27, 2016	72.34	72.67	71.21	71.21	13,886,868	-0.91(-1.26%)
Oct 26, 2016	71.49	72.36	71.17	72.11	8,914,161	+0.30(+0.42%)
Oct 25, 2016	71.80	72.46	71.64	71.81	6,638,177	+0.08(+0.11%)
Oct 24, 2016	72.38	72.39	71.31	71.74	8,527,767	-0.46(-0.63%)
Oct 21, 2016	72.02	72.38	71.71	72.19	7,889,399	-0.41(-0.56%)
Oct 20, 2016	72.43	72.85	71.76	72.60	6,764,758	-0.29(-0.39%)
Oct 19, 2016	73.03	73.90	72.86	72.88	8,282,726	+0.34(+0.47%)
Oct 18, 2016	72.68	72.87	72.06	72.54	6,624,396	+0.31(+0.42%)
Oct 17, 2016	71.94	72.32	71.71	72.23	6,371,694	+0.20(+0.28%)
Oct 14, 2016	72.32	72.66	71.70	72.03	7,177,024	+0.21(+0.29%)
Oct 13, 2016	72.33	72.49	70.99	71.83	11,061,454	-0.97(-1.33%)
Oct 12, 2016	73.22	73.28	72.41	72.80	6,925,024	-0.63(-0.86%)
Oct 11, 2016	73.96	74.15	73.18	73.43	7,489,407	-0.67(-0.90%)
Oct 10, 2016	73.55	74.42	73.55	74.10	8,394,910	+1.22(+1.67%)
Oct 07, 2016	73.05	73.74	72.83	72.88	8,201,050	+0.06(+0.09%)
Oct 06, 2016	72.92	73.19	72.24	72.82	6,122,014	-0.04(-0.05%)
Oct 05, 2016	72.68	73.31	72.51	72.85	8,296,859	+0.68(+0.95%)
Oct 04, 2016	73.20	73.35	71.81	72.17	9,128,321	-0.84(-1.15%)

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.