Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		89.35	89.35	89.35	0	-0.62(-0.69%)
Dec 29, 2016	89.46	90.44	89.13	89.98	882,189	+0.85(+0.96%)
Dec 28, 2016	89.60	89.88	88.63	89.13	690,989	-0.46(-0.51%)
Dec 27, 2016	89.31	90.34	89.15	89.58	566,952	+0.43(+0.48%)
Dec 23, 2016		89.16	89.16	89.16	0	-0.32(-0.35%)
Dec 22, 2016	91.22	91.70	89.25	89.47	1,081,519	-2.12(-2.31%)
Dec 21, 2016	91.11	91.72	90.37	91.59	1,403,885	+0.08(+0.09%)
Dec 20, 2016	91.68	92.90	90.54	91.51	1,604,026	+0.70(+0.77%)
Dec 19, 2016	91.17	91.98	89.65	90.81	1,581,936	-0.27(-0.29%)
Dec 16, 2016	93.44	93.57	90.96	91.08	3,773,772	-1.94(-2.09%)
Dec 15, 2016	98.87	98.87	92.20	93.02	4,101,599	-6.02(-6.08%)
Dec 14, 2016	101.12	101.49	98.76	99.04	1,228,643	-1.97(-1.95%)
Dec 13, 2016	101.84	102.38	100.56	101.01	1,316,313	-0.39(-0.38%)
Dec 12, 2016	105.68	106.03	100.32	101.39	1,714,475	-4.06(-3.85%)
Dec 09, 2016	107.10	107.28	105.44	105.45	1,200,991	-1.72(-1.61%)
Dec 08, 2016	111.39	112.08	106.94	107.18	1,641,669	-3.09(-2.80%)
Dec 07, 2016	105.56	110.30	105.56	110.27	1,484,012	+4.82(+4.57%)
Dec 06, 2016	105.50	105.68	103.58	105.44	1,135,990	-0.47(-0.44%)
Dec 05, 2016	102.22	106.06	101.80	105.91	1,773,296	+4.47(+4.40%)
Dec 02, 2016	106.42	106.45	101.08	101.44	1,976,461	-5.49(-5.13%)
Dec 01, 2016	103.97	109.88	103.78	106.93	2,487,330	+2.03(+1.94%)
Nov 30, 2016	105.33	106.31	104.35	104.90	1,471,982	-0.09(-0.08%)
Nov 29, 2016	107.06	108.10	104.44	104.99	1,093,582	-2.02(-1.89%)
Nov 28, 2016	107.31	107.67	106.41	107.01	587,955	-0.61(-0.57%)
Nov 25, 2016	108.50	109.19	107.26	107.62	322,542	-0.33(-0.30%)
Nov 23, 2016		107.95	107.95	107.95	0	+0.56(+0.53%)
Nov 22, 2016	107.41	107.86	106.60	107.38	709,664	+0.48(+0.45%)
Nov 21, 2016	105.87	107.91	105.87	106.90	778,002	+1.61(+1.53%)
Nov 18, 2016	108.86	109.12	105.18	105.29	708,829	-3.72(-3.41%)
Nov 17, 2016	108.15	109.23	106.85	109.01	737,995	+2.01(+1.88%)
Nov 16, 2016	106.74	107.98	106.37	107.00	844,960	-0.50(-0.46%)
Nov 15, 2016	104.72	107.87	103.65	107.50	1,287,427	+2.89(+2.76%)
Nov 14, 2016	111.27	112.59	104.42	104.61	2,137,116	-6.33(-5.71%)
Nov 11, 2016	110.29	111.15	109.39	110.94	992,795	-0.22(-0.20%)
Nov 10, 2016	107.11	113.71	106.23	111.16	1,732,273	+5.20(+4.90%)
Nov 09, 2016	104.39	106.37	102.38	105.96	2,138,723	-0.06(-0.06%)
Nov 08, 2016	106.44	106.87	105.39	106.02	884,836	-0.58(-0.55%)
Nov 07, 2016	104.95	106.86	104.64	106.60	810,386	+3.34(+3.24%)
Nov 04, 2016	101.99	105.25	101.75	103.26	972,682	+1.44(+1.41%)
Nov 03, 2016	106.19	106.19	101.69	101.82	1,134,955	-3.82(-3.62%)
Nov 02, 2016	104.52	107.10	104.52	105.64	828,981	+0.20(+0.19%)
Nov 01, 2016	106.47	107.33	104.52	105.45	757,102	-0.45(-0.42%)
Oct 31, 2016	104.82	106.03	104.03	105.89	799,713	+1.08(+1.03%)
Oct 28, 2016	104.74	105.59	103.93	104.81	817,907	+0.78(+0.75%)
Oct 27, 2016	104.87	105.22	103.85	104.03	923,034	-0.46(-0.44%)
Oct 26, 2016	104.09	105.38	104.09	104.50	899,816	+0.04(+0.04%)
Oct 25, 2016	106.18	106.18	104.00	104.46	1,392,102	-3.21(-2.98%)
Oct 24, 2016	108.36	109.35	107.37	107.66	692,404	-0.58(-0.54%)
Oct 21, 2016	108.25	108.50	107.60	108.25	651,978	-1.14(-1.04%)
Oct 20, 2016	109.44	109.80	108.80	109.39	466,884	-0.81(-0.74%)
Oct 19, 2016	109.71	110.80	109.17	110.20	852,200	+1.10(+1.01%)
Oct 18, 2016	110.47	110.57	109.05	109.10	688,278	-0.22(-0.20%)
Oct 17, 2016	109.52	110.15	108.66	109.32	728,674	+0.10(+0.09%)
Oct 14, 2016	110.80	110.90	108.77	109.22	575,654	-0.96(-0.87%)
Oct 13, 2016	109.24	110.74	107.82	110.18	785,494	-0.15(-0.14%)
Oct 12, 2016	111.75	111.83	110.31	110.33	876,803	-1.17(-1.05%)
Oct 11, 2016	112.70	113.02	111.44	111.49	846,331	-1.32(-1.17%)
Oct 10, 2016	113.26	114.23	112.66	112.81	1,064,261	-0.03(-0.03%)
Oct 07, 2016	111.65	113.26	111.29	112.84	1,195,061	+2.07(+1.87%)
Oct 06, 2016	109.82	111.00	109.14	110.77	696,241	+0.73(+0.67%)
Oct 05, 2016	111.27	111.55	110.00	110.04	661,846	-1.01(-0.91%)
Oct 04, 2016	110.72	111.77	110.05	111.05	858,509	+0.64(+0.58%)

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.