Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	86.54	86.99	86.05	86.50	2,247,349	+0.58(+0.68%)
Oct 28, 2016	86.82	87.34	85.76	85.92	1,795,795	-0.44(-0.51%)
Oct 27, 2016	88.04	88.32	86.19	86.36	2,606,628	-1.04(-1.20%)
Oct 26, 2016	87.28	88.12	86.97	87.40	2,637,738	-0.19(-0.21%)
Oct 25, 2016	88.53	88.56	87.44	87.59	2,483,343	-0.80(-0.91%)
Oct 24, 2016	87.92	88.68	87.53	88.39	2,312,047	+1.22(+1.40%)
Oct 21, 2016	86.41	88.53	86.39	87.17	4,848,517	+0.60(+0.69%)
Oct 20, 2016	89.30	90.13	85.61	86.57	8,869,717	-2.48(-2.79%)
Oct 19, 2016	89.01	89.46	88.59	89.05	4,793,809	+0.22(+0.25%)
Oct 18, 2016	88.45	89.03	88.01	88.83	3,231,695	+1.26(+1.44%)
Oct 17, 2016	87.42	88.51	87.05	87.57	2,471,315	-0.14(-0.16%)
Oct 14, 2016	87.80	88.56	87.63	87.71	3,002,035	+0.44(+0.50%)
Oct 13, 2016	87.62	87.62	86.54	87.28	3,864,786	-0.85(-0.96%)
Oct 12, 2016	87.69	88.48	86.45	88.12	4,435,341	-0.81(-0.91%)
Oct 11, 2016	90.74	90.77	88.09	88.94	5,501,053	-2.29(-2.51%)
Oct 10, 2016	90.17	91.48	89.85	91.22	3,902,586	+1.61(+1.79%)
Oct 07, 2016	89.18	90.10	88.31	89.62	6,491,582	+0.14(+0.16%)
Oct 06, 2016	88.28	89.72	87.36	89.47	11,504,137	+3.59(+4.18%)
Oct 05, 2016	84.58	86.18	84.30	85.88	3,573,511	+1.20(+1.41%)
Oct 04, 2016	84.44	85.19	84.18	84.69	3,008,891	+0.21(+0.25%)
Oct 03, 2016	84.08	85.13	84.02	84.47	2,246,242	-0.11(-0.13%)
Sep 30, 2016	83.65	85.19	83.42	84.58	3,575,865	+1.32(+1.59%)
Sep 29, 2016	82.96	84.03	82.59	83.26	3,475,637	+0.26(+0.31%)
Sep 28, 2016	82.80	83.23	82.32	83.00	1,373,207	+0.38(+0.46%)
Sep 27, 2016	80.87	82.73	80.87	82.61	1,881,404	+0.98(+1.20%)
Sep 26, 2016	81.72	81.93	81.23	81.63	1,906,666	-0.33(-0.40%)
Sep 23, 2016	82.54	83.01	81.91	81.96	1,931,676	-0.81(-0.98%)
Sep 22, 2016	83.57	83.84	82.24	82.77	2,967,974	-0.54(-0.64%)
Sep 21, 2016	82.62	83.33	81.98	83.31	2,067,731	+1.17(+1.42%)
Sep 20, 2016	82.74	83.15	81.91	82.14	2,093,830	-0.15(-0.18%)
Sep 19, 2016	83.75	83.75	82.07	82.29	1,805,764	-0.72(-0.87%)
Sep 16, 2016	83.21	83.80	82.10	83.02	2,341,518	-0.36(-0.43%)
Sep 15, 2016	81.77	83.68	81.77	83.37	2,959,196	+1.60(+1.95%)
Sep 14, 2016	81.96	82.28	81.20	81.77	2,907,461	+0.03(+0.03%)
Sep 13, 2016	82.57	83.20	81.26	81.75	2,652,711	-1.54(-1.85%)
Sep 12, 2016	80.24	83.58	80.19	83.29	2,078,034	+2.13(+2.63%)
Sep 09, 2016	82.46	82.71	81.04	81.16	3,029,458	-2.13(-2.55%)
Sep 08, 2016	83.22	83.88	82.92	83.29	1,344,334	-0.42(-0.50%)
Sep 07, 2016	83.18	84.10	83.13	83.70	2,769,518	+0.30(+0.36%)
Sep 06, 2016	83.56	84.42	82.88	83.40	2,219,598	-0.59(-0.70%)
Sep 02, 2016	84.77	83.99	83.99	83.99	1,819,372	-0.24(-0.29%)
Sep 01, 2016	83.31	84.35	82.59	84.23	2,134,554	+1.17(+1.40%)
Aug 31, 2016	82.78	83.21	82.16	83.06	1,948,872	+0.30(+0.37%)
Aug 30, 2016	84.16	84.34	82.55	82.76	2,499,157	-1.21(-1.44%)
Aug 29, 2016	83.54	85.24	82.79	83.97	1,913,363	+0.47(+0.56%)
Aug 26, 2016	83.14	83.80	82.56	83.50	1,898,104	+0.33(+0.40%)
Aug 25, 2016	82.59	83.62	82.42	83.17	1,899,250	+0.67(+0.81%)
Aug 24, 2016	83.58	83.82	82.19	82.50	1,810,664	-1.06(-1.27%)
Aug 23, 2016	83.98	84.45	83.20	83.56	2,843,404	+0.61(+0.73%)
Aug 22, 2016	82.61	83.40	82.24	82.96	1,730,321	+0.01(+0.01%)
Aug 19, 2016	82.11	83.31	81.41	82.95	3,097,227	+2.01(+2.49%)
Aug 18, 2016	80.55	81.09	80.11	80.94	1,858,059	+0.64(+0.80%)
Aug 17, 2016	79.73	80.71	79.66	80.29	2,203,784	+0.31(+0.39%)
Aug 16, 2016	80.49	80.94	79.97	79.98	2,288,567	-0.78(-0.97%)
Aug 15, 2016	79.37	81.33	79.31	80.77	2,386,306	+1.39(+1.75%)
Aug 12, 2016	79.27	80.28	78.78	79.38	2,346,615	+0.26(+0.33%)
Aug 11, 2016	79.35	79.99	78.84	79.12	5,302,566	-0.20(-0.25%)
Aug 10, 2016	82.83	82.95	78.44	79.32	7,915,715	-3.72(-4.48%)
Aug 09, 2016	82.75	83.18	82.45	83.04	1,498,090	+0.51(+0.61%)
Aug 08, 2016	82.92	83.05	82.32	82.53	1,758,662	-0.47(-0.57%)
Aug 05, 2016	81.89	83.05	81.67	83.00	1,693,781	+1.17(+1.44%)
Aug 04, 2016	80.85	81.89	80.43	81.83	2,399,634	+1.01(+1.26%)
Aug 03, 2016	79.52	80.82	79.39	80.81	2,474,854	+0.94(+1.18%)
Aug 02, 2016	80.65	81.08	79.18	79.87	2,511,356	-0.94(-1.17%)

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.