Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	84.98	86.42	84.98	85.55	50,292	+0.77(+0.91%)
Nov 29, 2016	84.26	85.19	84.26	84.78	12,197	+0.41(+0.49%)
Nov 28, 2016	85.50	86.68	84.26	84.37	13,346	-1.85(-2.15%)
Nov 25, 2016	85.91	86.32	85.09	86.22	4,183	+0.72(+0.84%)
Nov 23, 2016		85.50	85.50	85.50	0	-0.10(-0.12%)
Nov 22, 2016	85.50	86.01	85.40	85.60	15,150	+0.31(+0.36%)
Nov 21, 2016	86.84	87.25	85.19	85.29	14,122	-1.23(-1.43%)
Nov 18, 2016	87.66	88.38	86.32	86.53	24,189	-1.44(-1.64%)
Nov 17, 2016	88.17	88.69	87.76	87.97	12,004	-0.21(-0.23%)
Nov 16, 2016	87.97	89.17	87.14	88.17	15,599	-0.21(-0.23%)
Nov 15, 2016	89.20	89.31	87.66	88.38	24,003	-1.03(-1.15%)
Nov 14, 2016	88.17	89.61	87.86	89.41	31,285	+1.23(+1.40%)
Nov 11, 2016	86.84	88.48	86.84	88.17	22,020	+0.72(+0.82%)
Nov 10, 2016	86.32	88.59	86.32	87.45	27,756	+0.31(+0.35%)
Nov 09, 2016	82.31	87.76	82.31	87.14	33,349	+1.34(+1.56%)
Nov 08, 2016	86.22	86.42	84.78	85.81	11,102	-0.51(-0.60%)
Nov 07, 2016	85.40	86.42	84.88	86.32	15,160	+2.06(+2.44%)
Nov 04, 2016	84.68	85.81	83.95	84.26	25,187	-0.31(-0.36%)
Nov 03, 2016	82.93	85.09	82.93	84.57	17,891	+1.85(+2.24%)
Nov 02, 2016	85.19	85.19	82.41	82.72	17,517	-2.16(-2.55%)
Nov 01, 2016	87.35	87.35	84.37	84.88	20,088	-2.16(-2.48%)
Oct 31, 2016	87.25	87.97	86.73	87.04	17,748	-0.10(-0.12%)
Oct 28, 2016	87.45	88.17	86.84	87.14	20,994	-0.31(-0.35%)
Oct 27, 2016	87.66	87.66	86.12	87.45	57,372	+0.31(+0.35%)
Oct 26, 2016	85.81	87.45	85.60	87.14	15,174	+1.03(+1.19%)
Oct 25, 2016	86.12	86.24	85.40	86.12	9,514	-0.10(-0.12%)
Oct 24, 2016	87.45	87.56	85.40	86.22	22,574	-0.31(-0.36%)
Oct 21, 2016	83.54	87.76	83.54	86.53	24,120	+2.26(+2.69%)
Oct 20, 2016	83.34	84.37	82.52	84.26	36,717	+0.51(+0.61%)
Oct 19, 2016	84.16	84.26	83.46	83.75	28,101	-0.10(-0.12%)
Oct 18, 2016	84.26	84.37	83.65	83.85	17,303	+0.41(+0.49%)
Oct 17, 2016	83.24	85.40	82.93	83.44	33,602	+0.43(+0.52%)
Oct 14, 2016	84.06	84.06	82.76	83.01	53,128	-0.21(-0.25%)
Oct 13, 2016	83.67	83.67	81.90	83.21	55,727	+1.83(+2.25%)
Oct 12, 2016	82.91	82.91	81.38	81.38	19,828	-1.54(-1.86%)
Oct 11, 2016	84.12	84.14	82.19	82.93	28,601	-1.34(-1.59%)
Oct 10, 2016	85.07	85.27	84.22	84.26	24,949	-0.08(-0.10%)
Oct 07, 2016	85.13	85.13	84.06	84.35	19,489	-0.78(-0.92%)
Oct 06, 2016	87.33	87.33	85.00	85.13	20,032	-2.76(-3.14%)
Oct 05, 2016	87.54	88.83	87.50	87.89	33,826	+0.45(+0.52%)
Oct 04, 2016	88.52	88.52	87.04	87.43	23,222	-0.02(-0.02%)
Oct 03, 2016	85.68	88.07	85.58	87.45	42,432	-0.66(-0.75%)
Sep 30, 2016	87.64	88.69	87.27	88.11	47,171	+0.62(+0.71%)
Sep 29, 2016	84.96	88.52	83.98	87.49	149,140	+3.29(+3.91%)
Sep 28, 2016	81.98	88.05	80.68	84.20	150,533	+2.18(+2.66%)
Sep 27, 2016	80.29	82.02	79.45	82.02	25,577	+1.56(+1.94%)
Sep 26, 2016	81.51	81.96	80.35	80.46	27,940	-1.32(-1.61%)
Sep 23, 2016	82.51	83.28	81.59	81.77	45,535	-0.93(-1.12%)
Sep 22, 2016	83.36	83.54	82.58	82.70	39,505	-0.25(-0.30%)
Sep 21, 2016	82.84	84.16	81.90	82.95	68,098	+0.04(+0.05%)
Sep 20, 2016	84.71	85.40	82.80	82.91	29,601	-1.52(-1.79%)
Sep 19, 2016	84.67	85.24	82.70	84.42	26,966	-0.41(-0.48%)
Sep 16, 2016	84.69	85.30	84.08	84.83	18,673	-0.51(-0.60%)
Sep 15, 2016	85.26	85.73	84.32	85.34	20,075	-0.43(-0.50%)
Sep 14, 2016	84.52	87.92	84.52	85.77	29,481	+0.96(+1.13%)
Sep 13, 2016	87.72	88.05	84.50	84.81	47,784	-2.54(-2.91%)
Sep 12, 2016	84.97	87.62	84.97	87.35	25,907	+2.03(+2.38%)
Sep 09, 2016	89.85	89.85	85.18	85.32	29,912	-5.14(-5.68%)
Sep 08, 2016	92.47	92.47	90.13	90.46	29,701	-2.38(-2.56%)
Sep 07, 2016	90.34	93.72	90.03	92.84	44,056	+2.31(+2.56%)
Sep 06, 2016	91.36	91.36	89.50	90.52	31,115	-1.00(-1.10%)
Sep 02, 2016	91.77	91.53	91.53	91.53	12,307	+0.57(+0.63%)

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.