Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		82.53	82.53	82.53	0	+1.03(+1.26%)
Dec 29, 2016	80.76	81.74	80.45	81.50	4,258,426	+1.00(+1.24%)
Dec 28, 2016	81.18	81.18	80.24	80.50	3,979,496	-0.49(-0.61%)
Dec 27, 2016	80.94	81.30	80.61	80.99	3,833,037	+0.17(+0.21%)
Dec 23, 2016		80.82	80.82	80.82	0	+0.21(+0.26%)
Dec 22, 2016	80.64	80.88	79.91	80.61	3,891,681	-1.83(-2.22%)
Dec 21, 2016	83.71	84.26	82.42	82.44	4,998,374	-1.27(-1.52%)
Dec 20, 2016	83.48	84.08	83.18	83.71	5,193,553	+0.19(+0.23%)
Dec 19, 2016	82.91	83.88	82.90	83.52	3,662,585	+0.89(+1.08%)
Dec 16, 2016	81.58	83.17	81.45	82.63	6,581,118	+1.22(+1.50%)
Dec 15, 2016	81.82	82.47	81.16	81.41	3,914,616	-0.48(-0.59%)
Dec 14, 2016	83.62	83.82	81.75	81.89	4,807,029	-1.83(-2.19%)
Dec 13, 2016	84.10	84.19	83.14	83.72	4,015,070	-0.04(-0.05%)
Dec 12, 2016	82.98	83.81	82.83	83.76	3,610,718	+0.55(+0.66%)
Dec 09, 2016	83.35	83.99	83.02	83.21	4,506,163	-0.09(-0.11%)
Dec 08, 2016	82.45	83.53	82.01	83.30	4,402,411	+0.57(+0.69%)
Dec 07, 2016	81.17	82.86	81.07	82.73	5,754,258	+1.62(+2.00%)
Dec 06, 2016	80.80	81.47	80.50	81.11	3,695,200	+0.52(+0.65%)
Dec 05, 2016	80.01	80.69	79.73	80.59	3,457,161	+0.59(+0.74%)
Dec 02, 2016	79.56	80.83	79.43	80.00	3,696,073	+0.79(+1.00%)
Dec 01, 2016	79.92	80.20	78.76	79.21	6,361,853	-1.18(-1.47%)
Nov 30, 2016	80.55	81.05	80.00	80.39	6,826,365	-0.93(-1.14%)
Nov 29, 2016	80.63	81.73	80.57	81.32	3,754,254	+0.77(+0.96%)
Nov 28, 2016	80.18	81.08	80.13	80.55	4,065,943	+0.37(+0.46%)
Nov 25, 2016	79.80	80.63	79.74	80.18	1,904,505	+0.46(+0.58%)
Nov 23, 2016		79.72	79.72	79.72	0	-0.34(-0.42%)
Nov 22, 2016	79.07	80.10	78.83	80.06	4,226,738	+1.38(+1.75%)
Nov 21, 2016	79.18	79.75	78.59	78.68	3,488,166	-0.24(-0.30%)
Nov 18, 2016	78.79	79.13	78.42	78.92	3,655,648	+0.23(+0.29%)
Nov 17, 2016	79.46	80.06	78.58	78.69	3,645,439	-0.81(-1.02%)
Nov 16, 2016	79.76	80.00	78.90	79.50	10,337,129	-0.23(-0.29%)
Nov 15, 2016	80.67	81.34	79.18	79.73	7,719,934	-0.67(-0.83%)
Nov 14, 2016	78.40	80.61	78.02	80.40	6,751,124	+1.86(+2.37%)
Nov 11, 2016	78.00	79.51	77.95	78.54	5,065,957	+0.47(+0.60%)
Nov 10, 2016	79.30	79.34	76.98	78.07	13,504,217	-1.33(-1.68%)
Nov 09, 2016	78.70	80.00	77.93	79.40	10,042,230	-1.22(-1.51%)
Nov 08, 2016	80.18	80.89	79.80	80.62	4,023,315	+0.42(+0.52%)
Nov 07, 2016	79.41	80.23	79.41	80.20	5,860,533	+1.38(+1.75%)
Nov 04, 2016	78.39	79.08	78.06	78.82	4,432,577	+0.62(+0.79%)
Nov 03, 2016	78.87	79.00	78.18	78.20	7,221,932	-0.61(-0.77%)
Nov 02, 2016	79.85	80.08	78.79	78.81	7,847,276	-1.17(-1.46%)
Nov 01, 2016	81.40	81.47	79.70	79.98	7,465,173	-1.78(-2.18%)
Oct 31, 2016	80.80	81.91	80.47	81.76	5,009,666	+1.31(+1.63%)
Oct 28, 2016	80.39	81.14	80.15	80.45	4,819,067	+0.19(+0.24%)
Oct 27, 2016	82.27	82.31	80.04	80.26	5,969,298	-2.16(-2.62%)
Oct 26, 2016	83.19	83.31	81.85	82.42	4,093,093	-1.09(-1.31%)
Oct 25, 2016	83.32	83.62	83.06	83.51	3,161,360	-0.15(-0.18%)
Oct 24, 2016	83.85	84.51	83.33	83.66	3,948,867	+0.19(+0.23%)
Oct 21, 2016	83.38	83.69	83.10	83.47	3,193,761	-0.31(-0.37%)
Oct 20, 2016	83.96	84.33	83.32	83.78	3,261,117	-0.19(-0.23%)
Oct 19, 2016	83.81	84.08	83.34	83.97	2,870,992	+0.18(+0.21%)
Oct 18, 2016	83.81	84.28	83.50	83.79	2,533,156	+0.53(+0.64%)
Oct 17, 2016	83.15	83.77	83.08	83.26	3,153,983	+0.18(+0.22%)
Oct 14, 2016	83.30	83.99	82.91	83.08	3,187,483	-0.37(-0.44%)
Oct 13, 2016	82.47	83.59	82.22	83.45	3,633,602	+0.65(+0.79%)
Oct 12, 2016	81.99	82.92	81.86	82.80	3,492,581	+0.94(+1.15%)
Oct 11, 2016	82.55	82.74	81.64	81.86	4,306,576	-0.80(-0.97%)
Oct 10, 2016	82.15	83.00	82.22	82.66	2,818,332	+0.51(+0.62%)
Oct 07, 2016	82.80	83.63	81.77	82.15	6,037,109	-0.14(-0.17%)
Oct 06, 2016	81.85	82.89	81.11	82.29	6,760,314	+0.03(+0.04%)
Oct 05, 2016	84.12	84.55	82.17	82.26	8,124,038	-1.70(-2.02%)
Oct 04, 2016	85.00	85.04	83.46	83.96	7,415,648	-1.16(-1.36%)

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.