Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		104.17	104.17	104.17	0	-0.80(-0.76%)
Dec 29, 2016	105.00	105.22	103.96	104.97	162,414	+0.36(+0.35%)
Dec 28, 2016	105.86	107.11	104.50	104.61	163,938	-1.45(-1.37%)
Dec 27, 2016	106.19	107.47	105.80	106.06	187,868	-0.34(-0.32%)
Dec 23, 2016		106.41	106.41	106.41	0	+0.05(+0.04%)
Dec 22, 2016	107.08	107.18	105.40	106.36	263,006	-0.55(-0.51%)
Dec 21, 2016	106.19	107.56	105.67	106.91	316,926	+0.33(+0.31%)
Dec 20, 2016	106.06	107.08	106.06	106.57	222,726	+0.47(+0.45%)
Dec 19, 2016	104.55	106.73	104.15	106.10	385,932	+1.52(+1.45%)
Dec 16, 2016	106.72	106.85	104.48	104.58	1,036,214	-1.32(-1.25%)
Dec 15, 2016	102.98	106.04	101.86	105.90	547,067	+3.28(+3.20%)
Dec 14, 2016	102.79	106.38	101.65	102.62	1,785,208	+5.68(+5.86%)
Dec 13, 2016	97.02	98.05	96.22	96.94	791,176	-0.37(-0.38%)
Dec 12, 2016	98.30	99.11	97.18	97.31	344,155	-1.59(-1.60%)
Dec 09, 2016	101.85	102.40	98.78	98.90	412,545	-2.67(-2.63%)
Dec 08, 2016	102.26	102.38	100.83	101.57	215,692	-0.20(-0.20%)
Dec 07, 2016	101.22	102.20	99.67	101.77	257,302	+0.31(+0.31%)
Dec 06, 2016	99.52	101.54	99.30	101.46	214,667	+1.83(+1.83%)
Dec 05, 2016	98.74	100.22	98.12	99.63	219,017	+1.30(+1.32%)
Dec 02, 2016	99.45	99.58	98.16	98.33	251,862	-1.01(-1.02%)
Dec 01, 2016	99.52	100.57	98.91	99.34	339,384	+0.37(+0.37%)
Nov 30, 2016	99.95	100.98	98.98	98.97	207,244	-0.83(-0.83%)
Nov 29, 2016	100.15	100.63	99.73	99.80	163,301	-0.75(-0.75%)
Nov 28, 2016	101.55	101.73	100.40	100.55	313,776	-1.97(-1.93%)
Nov 25, 2016	101.81	102.61	101.32	102.52	120,653	+0.65(+0.64%)
Nov 23, 2016		101.88	101.88	101.88	0	+0.93(+0.92%)
Nov 22, 2016	100.15	101.00	99.54	100.95	146,395	+1.12(+1.12%)
Nov 21, 2016	99.67	100.29	99.11	99.83	165,467	+0.88(+0.89%)
Nov 18, 2016	99.53	99.53	97.79	98.94	179,526	-0.67(-0.67%)
Nov 17, 2016	100.41	100.79	98.90	99.61	226,934	-0.60(-0.60%)
Nov 16, 2016	100.20	100.78	99.13	100.22	161,857	+0.07(+0.07%)
Nov 15, 2016	100.35	100.35	99.32	100.14	175,381	+0.26(+0.26%)
Nov 14, 2016	99.05	100.27	99.05	99.88	307,284	+1.90(+1.94%)
Nov 11, 2016	95.86	98.30	95.86	97.98	400,916	+2.22(+2.31%)
Nov 10, 2016	94.78	96.30	93.44	95.76	375,459	+2.14(+2.29%)
Nov 09, 2016	91.82	93.91	89.35	93.62	417,780	+1.00(+1.08%)
Nov 08, 2016	91.67	93.28	90.89	92.62	186,443	+0.53(+0.57%)
Nov 07, 2016	91.03	92.25	90.92	92.09	248,122	+2.67(+2.99%)
Nov 04, 2016	90.01	90.70	89.07	89.42	215,474	-0.49(-0.55%)
Nov 03, 2016	90.19	92.13	89.57	89.91	109,559	+0.06(+0.07%)
Nov 02, 2016	89.97	90.83	89.65	89.85	162,312	-0.50(-0.55%)
Nov 01, 2016	93.24	93.24	89.94	90.35	195,101	-2.50(-2.70%)
Oct 31, 2016	92.03	93.21	91.51	92.85	525,055	+1.13(+1.23%)
Oct 28, 2016	92.46	93.48	91.59	91.72	294,629	-0.68(-0.73%)
Oct 27, 2016	93.19	93.62	91.97	92.40	240,594	-0.65(-0.70%)
Oct 26, 2016	92.42	93.94	92.42	93.05	216,737	-0.01(-0.01%)
Oct 25, 2016	93.20	93.88	92.52	93.06	262,470	-0.46(-0.50%)
Oct 24, 2016	93.57	95.11	92.90	93.52	203,710	+0.36(+0.39%)
Oct 21, 2016	92.30	93.32	92.17	93.16	242,501	-0.04(-0.04%)
Oct 20, 2016	92.82	93.76	92.45	93.20	434,187	-0.01(-0.01%)
Oct 19, 2016	89.24	93.46	89.03	93.20	646,102	+3.91(+4.38%)
Oct 18, 2016	90.05	90.05	89.12	89.29	181,629	+0.21(+0.24%)
Oct 17, 2016	89.05	89.56	88.42	89.08	176,737	-0.04(-0.04%)
Oct 14, 2016	89.08	90.15	88.95	89.12	214,596	+0.32(+0.35%)
Oct 13, 2016	89.39	89.42	88.52	88.80	251,723	-1.55(-1.71%)
Oct 12, 2016	90.30	90.90	89.60	90.35	141,927	+0.35(+0.39%)
Oct 11, 2016	91.26	91.26	89.40	90.00	161,494	-1.41(-1.54%)
Oct 10, 2016	92.35	93.33	91.34	91.41	127,954	-0.44(-0.47%)
Oct 07, 2016	93.33	94.56	91.55	91.84	334,171	-1.44(-1.54%)
Oct 06, 2016	92.69	93.44	91.64	93.28	145,263	+0.32(+0.34%)
Oct 05, 2016	92.16	93.34	90.85	92.96	174,861	+1.44(+1.57%)
Oct 04, 2016	92.02	92.51	91.02	91.53	197,487	-0.29(-0.31%)

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.