Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	85.53	86.28	85.53	86.11	6,999	+0.47(+0.55%)
Jan 30, 2017	86.84	86.84	85.49	85.64	21,092	-0.97(-1.12%)
Jan 27, 2017	87.28	87.28	86.39	86.60	4,894	-0.08(-0.10%)
Jan 26, 2017	86.53	86.76	86.53	86.69	2,546	-0.28(-0.32%)
Jan 25, 2017	87.28	87.28	86.25	86.97	11,970	+0.69(+0.80%)
Jan 24, 2017	86.33	86.33	85.50	86.28	15,062	+0.47(+0.55%)
Jan 23, 2017	85.99	85.99	85.46	85.81	23,544	+0.22(+0.26%)
Jan 20, 2017	85.51	85.73	85.26	85.59	32,447	+0.37(+0.44%)
Jan 19, 2017	85.40	85.40	85.21	85.21	13,837	-0.16(-0.19%)
Jan 18, 2017	85.58	85.58	85.36	85.38	8,491	-0.28(-0.33%)
Jan 17, 2017	85.55	85.67	85.33	85.66	13,025	-0.00(-0.00%)
Jan 13, 2017		85.66	85.66	85.66	0	+0.51(+0.60%)
Jan 12, 2017	85.15	85.20	85.10	85.15	3,735	-0.28(-0.33%)
Jan 11, 2017	85.25	85.47	85.14	85.44	2,753	+0.26(+0.31%)
Jan 10, 2017	85.05	85.24	85.05	85.17	6,934	-0.01(-0.02%)
Jan 09, 2017	85.26	85.42	84.93	85.19	13,541	-0.16(-0.19%)
Jan 06, 2017	85.45	85.45	85.06	85.35	4,797	-0.08(-0.09%)
Jan 05, 2017	84.72	85.43	84.72	85.43	6,087	+0.41(+0.48%)
Jan 04, 2017	84.35	85.11	84.32	85.03	23,434	+1.09(+1.29%)
Jan 03, 2017	83.80	83.94	83.69	83.94	19,469	+0.56(+0.67%)
Dec 30, 2016		83.38	83.38	83.38	0	-0.59(-0.70%)
Dec 29, 2016	83.67	83.99	83.52	83.96	30,035	+0.34(+0.41%)
Dec 28, 2016	84.08	84.08	83.49	83.62	26,050	-0.09(-0.10%)
Dec 27, 2016	83.59	83.94	83.59	83.71	5,975	+0.18(+0.22%)
Dec 23, 2016		83.52	83.52	83.52	0	-0.02(-0.02%)
Dec 22, 2016	83.73	83.73	83.40	83.54	14,616	-0.32(-0.38%)
Dec 21, 2016	83.89	83.90	83.81	83.86	66,230	+0.10(+0.12%)
Dec 20, 2016	83.90	83.90	83.64	83.76	11,231	+0.16(+0.19%)
Dec 19, 2016	83.87	83.87	83.31	83.60	15,337	+0.07(+0.08%)
Dec 16, 2016	83.85	83.85	83.47	83.54	17,013	-0.03(-0.03%)
Dec 15, 2016	83.34	83.76	83.28	83.57	17,307	+0.03(+0.03%)
Dec 14, 2016	84.61	84.61	83.45	83.54	25,835	-1.08(-1.27%)
Dec 13, 2016	84.48	84.71	84.26	84.62	11,632	+0.76(+0.91%)
Dec 12, 2016	84.54	84.54	83.70	83.86	19,789	-0.16(-0.19%)
Dec 09, 2016	84.15	84.89	83.76	84.02	145,444	+0.30(+0.36%)
Dec 08, 2016	83.59	84.50	83.40	83.72	18,431	+0.20(+0.25%)
Dec 07, 2016	82.66	83.59	82.66	83.51	19,145	+0.94(+1.14%)
Dec 06, 2016	82.23	82.70	82.11	82.58	16,767	+0.09(+0.10%)
Dec 05, 2016	81.93	82.57	81.93	82.49	25,194	+0.75(+0.91%)
Dec 02, 2016	81.58	81.83	81.53	81.74	69,305	+0.21(+0.26%)
Dec 01, 2016	81.76	81.77	81.51	81.53	13,224	-0.29(-0.35%)
Nov 30, 2016	82.20	82.29	81.82	81.82	15,161	-0.07(-0.08%)
Nov 29, 2016	81.84	82.10	81.74	81.89	6,294	-0.60(-0.72%)
Nov 28, 2016	82.02	82.58	81.85	82.49	11,086	+0.42(+0.51%)
Nov 25, 2016	82.00	82.07	81.89	82.07	5,309	+0.29(+0.35%)
Nov 23, 2016		81.78	81.78	81.78	0	-0.06(-0.07%)
Nov 22, 2016	81.88	81.91	81.66	81.84	6,399	-0.07(-0.08%)
Nov 21, 2016	82.31	82.31	81.33	81.91	28,128	+0.53(+0.65%)
Nov 18, 2016	81.23	81.85	80.97	81.38	12,345	-0.01(-0.02%)
Nov 17, 2016	81.32	81.57	81.28	81.40	14,467	+0.17(+0.21%)
Nov 16, 2016	81.05	81.26	80.97	81.23	58,546	+0.03(+0.04%)
Nov 15, 2016	80.76	81.81	80.76	81.19	18,038	+0.29(+0.36%)
Nov 14, 2016	81.53	81.64	80.61	80.90	6,714	+0.00(+0.00%)
Nov 11, 2016	80.92	80.92	80.70	80.90	4,307	-0.52(-0.64%)
Nov 10, 2016	82.03	82.03	81.00	81.42	20,507	-0.29(-0.36%)
Nov 09, 2016	79.93	81.76	79.93	81.71	46,022	+0.32(+0.40%)
Nov 08, 2016	80.87	81.51	80.74	81.39	26,240	+0.36(+0.44%)
Nov 07, 2016	80.62	81.19	80.50	81.03	10,708	+1.44(+1.81%)
Nov 04, 2016	79.85	79.86	79.59	79.59	2,291	-0.43(-0.54%)
Nov 03, 2016	80.34	80.37	79.89	80.02	84,397	-0.17(-0.21%)
Nov 02, 2016	80.67	80.69	80.11	80.18	7,365	-0.92(-1.14%)

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.