Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		85.83	85.83	85.83	0	-0.13(-0.15%)
Dec 29, 2016	86.12	86.23	85.76	85.96	3,074,273	-0.08(-0.10%)
Dec 28, 2016	86.95	86.95	86.00	86.04	1,549,636	-0.73(-0.84%)
Dec 27, 2016	86.77	86.88	86.67	86.77	1,124,883	+0.14(+0.17%)
Dec 23, 2016		86.63	86.63	86.63	0	+0.13(+0.15%)
Dec 22, 2016	86.56	86.64	86.36	86.50	1,027,875	-0.13(-0.15%)
Dec 21, 2016	86.80	86.84	86.63	86.63	819,930	-0.19(-0.22%)
Dec 20, 2016	86.72	86.90	86.60	86.82	1,268,140	+0.39(+0.45%)
Dec 19, 2016	86.42	86.54	86.18	86.43	869,603	+0.12(+0.14%)
Dec 16, 2016	86.76	86.79	86.18	86.31	1,235,585	-0.15(-0.18%)
Dec 15, 2016	86.17	86.84	86.02	86.47	1,779,657	+0.45(+0.53%)
Dec 14, 2016	86.68	87.11	85.82	86.01	2,362,925	-0.92(-1.06%)
Dec 13, 2016	86.82	87.12	86.48	86.93	2,307,338	+0.44(+0.51%)
Dec 12, 2016	86.54	86.91	86.37	86.49	1,934,153	-0.07(-0.08%)
Dec 09, 2016	86.20	86.56	86.04	86.56	1,171,343	+0.46(+0.54%)
Dec 08, 2016	85.86	86.39	85.69	86.10	1,364,200	+0.24(+0.28%)
Dec 07, 2016	84.71	85.85	84.61	85.85	1,495,472	+1.17(+1.38%)
Dec 06, 2016	84.38	84.70	84.09	84.68	1,490,970	+0.41(+0.49%)
Dec 05, 2016	84.18	84.45	84.08	84.27	1,026,116	+0.48(+0.57%)
Dec 02, 2016	83.96	84.08	83.66	83.79	1,071,588	-0.12(-0.14%)
Dec 01, 2016	83.97	84.24	83.76	83.91	2,232,170	+0.24(+0.29%)
Nov 30, 2016	83.82	84.01	83.66	83.66	1,992,483	+0.38(+0.45%)
Nov 29, 2016	83.27	83.50	83.08	83.29	1,425,385	+0.00(+0.00%)
Nov 28, 2016	83.55	83.66	83.23	83.29	782,557	-0.45(-0.54%)
Nov 25, 2016	83.62	83.74	83.48	83.74	421,957	+0.32(+0.38%)
Nov 23, 2016		83.42	83.42	83.42	0	+0.24(+0.29%)
Nov 22, 2016	83.21	83.26	82.78	83.18	978,758	+0.19(+0.22%)
Nov 21, 2016	82.78	83.00	82.60	82.99	1,519,256	+0.57(+0.69%)
Nov 18, 2016	82.60	82.60	82.31	82.42	955,064	-0.11(-0.13%)
Nov 17, 2016	82.34	82.62	82.27	82.53	922,903	+0.26(+0.32%)
Nov 16, 2016	82.54	82.58	82.07	82.27	1,160,343	-0.51(-0.62%)
Nov 15, 2016	82.22	82.78	81.97	82.78	2,052,679	+0.60(+0.73%)
Nov 14, 2016	81.81	82.33	81.78	82.18	3,692,393	+0.61(+0.75%)
Nov 11, 2016	81.40	81.63	81.00	81.57	1,934,342	-0.13(-0.16%)
Nov 10, 2016	81.25	82.07	80.98	81.70	2,446,985	+0.86(+1.06%)
Nov 09, 2016	79.15	81.20	79.02	80.84	3,368,323	+1.36(+1.72%)
Nov 08, 2016	79.02	79.74	78.88	79.48	759,527	+0.29(+0.36%)
Nov 07, 2016	78.47	79.23	78.47	79.20	728,873	+1.69(+2.18%)
Nov 04, 2016	77.71	78.02	77.45	77.50	791,559	-0.13(-0.17%)
Nov 03, 2016	77.95	78.14	77.53	77.64	730,000	-0.21(-0.27%)
Nov 02, 2016	78.11	78.22	77.63	77.85	1,449,496	-0.41(-0.53%)
Nov 01, 2016	78.83	78.97	77.76	78.26	1,571,471	-0.45(-0.57%)
Oct 31, 2016	78.82	78.99	78.69	78.71	1,557,348	+0.05(+0.06%)
Oct 28, 2016	78.87	79.19	78.30	78.66	1,036,482	-0.31(-0.39%)
Oct 27, 2016	79.35	79.36	78.83	78.97	773,587	-0.08(-0.11%)
Oct 26, 2016	78.70	79.22	78.62	79.05	699,823	+0.09(+0.12%)
Oct 25, 2016	79.00	79.27	78.88	78.96	1,003,944	-0.08(-0.11%)
Oct 24, 2016	79.17	79.32	78.88	79.04	454,229	+0.14(+0.18%)
Oct 21, 2016	78.69	78.95	78.50	78.90	721,345	-0.22(-0.28%)
Oct 20, 2016	79.13	79.37	78.83	79.12	651,366	-0.12(-0.15%)
Oct 19, 2016	79.08	79.41	78.93	79.24	790,028	+0.29(+0.37%)
Oct 18, 2016	79.14	79.19	78.74	78.94	681,340	+0.42(+0.54%)
Oct 17, 2016	78.76	78.92	78.42	78.52	700,249	-0.24(-0.31%)
Oct 14, 2016	79.24	79.41	78.74	78.77	647,528	+0.03(+0.03%)
Oct 13, 2016	78.50	78.96	78.06	78.74	1,104,391	-0.28(-0.35%)
Oct 12, 2016	79.04	79.22	78.78	79.02	917,700	+0.03(+0.04%)
Oct 11, 2016	79.80	79.80	78.67	78.99	792,961	-0.98(-1.22%)
Oct 10, 2016	79.89	80.21	79.89	79.96	482,123	+0.38(+0.48%)
Oct 07, 2016	79.94	80.02	79.26	79.58	756,416	-0.25(-0.32%)
Oct 06, 2016	79.72	79.88	79.38	79.84	731,388	+0.08(+0.10%)
Oct 05, 2016	79.51	79.98	79.32	79.76	801,529	+0.54(+0.68%)
Oct 04, 2016	79.76	79.80	78.98	79.22	854,733	-0.44(-0.55%)

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.