Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	80.16	80.86	80.03	80.46	1,729,135	+0.12(+0.15%)
Mar 30, 2017	80.88	81.18	80.29	80.34	1,555,450	-0.92(-1.13%)
Mar 29, 2017	80.85	81.33	80.49	81.26	1,327,184	+0.30(+0.37%)
Mar 28, 2017	80.92	81.19	80.28	80.96	1,656,440	-0.13(-0.17%)
Mar 27, 2017	81.20	81.53	80.82	81.09	1,227,716	-0.47(-0.58%)
Mar 24, 2017	81.79	82.16	81.33	81.56	697,855	-0.19(-0.24%)
Mar 23, 2017	81.62	82.32	81.60	81.76	1,038,260	-0.22(-0.27%)
Mar 22, 2017	82.60	82.77	81.85	81.98	1,055,145	-0.44(-0.53%)
Mar 21, 2017	83.02	83.77	82.39	82.41	2,165,695	-0.51(-0.62%)
Mar 20, 2017	82.89	83.12	82.37	82.93	1,550,706	+0.22(+0.26%)
Mar 17, 2017	83.02	83.54	81.56	82.71	1,917,885	+0.13(+0.15%)
Mar 16, 2017	82.37	82.80	82.08	82.58	1,166,111	+0.28(+0.34%)
Mar 15, 2017	81.66	82.66	81.55	82.30	1,167,478	+0.66(+0.81%)
Mar 14, 2017	82.01	82.49	81.55	81.64	875,269	-0.32(-0.39%)
Mar 13, 2017	81.40	82.01	81.25	81.96	1,777,429	+0.33(+0.40%)
Mar 10, 2017	81.86	81.86	81.10	81.63	1,016,267	+0.26(+0.32%)
Mar 09, 2017	81.24	81.66	80.89	81.37	1,545,031	+0.02(+0.02%)
Mar 08, 2017	81.34	81.70	80.92	81.35	2,322,829	-0.19(-0.23%)
Mar 07, 2017	82.58	82.70	81.37	81.54	1,839,027	-1.04(-1.26%)
Mar 06, 2017	83.65	83.77	82.51	82.58	1,174,294	-1.36(-1.62%)
Mar 03, 2017	82.68	83.95	82.61	83.94	2,274,470	+1.14(+1.38%)
Mar 02, 2017	83.20	83.69	82.73	82.80	1,701,877	-0.98(-1.17%)
Mar 01, 2017	84.46	84.82	83.74	83.78	1,577,077	-0.61(-0.73%)
Feb 28, 2017	83.89	84.66	83.27	84.40	1,971,155	+0.73(+0.87%)
Feb 27, 2017	84.66	84.79	83.50	83.67	1,943,752	-1.26(-1.48%)
Feb 24, 2017	83.90	85.05	83.16	84.93	2,057,276	+1.16(+1.38%)
Feb 23, 2017	83.72	84.71	83.61	83.77	1,237,793	-0.14(-0.17%)
Feb 22, 2017	83.85	84.40	83.52	83.91	1,268,999	-0.26(-0.31%)
Feb 21, 2017	84.68	85.32	83.97	84.17	1,786,559	-0.89(-1.04%)
Feb 17, 2017		85.06	85.06	85.06	0	+1.50(+1.79%)
Feb 16, 2017	82.73	84.00	82.48	83.56	2,227,393	+0.64(+0.78%)
Feb 15, 2017	82.89	83.18	82.32	82.91	3,059,579	-0.39(-0.47%)
Feb 14, 2017	81.35	83.81	78.80	83.31	4,945,167	+2.75(+3.42%)
Feb 13, 2017	80.70	80.84	80.10	80.55	1,974,580	+0.22(+0.27%)
Feb 10, 2017	80.94	81.16	80.27	80.33	1,866,109	-0.60(-0.74%)
Feb 09, 2017	80.06	81.15	79.82	80.94	1,976,933	+0.88(+1.10%)
Feb 08, 2017	79.46	80.98	79.24	80.06	3,217,536	+0.61(+0.77%)
Feb 07, 2017	80.71	80.89	79.13	79.45	3,882,733	-1.33(-1.65%)
Feb 06, 2017	81.32	81.32	80.55	80.78	2,274,509	-0.44(-0.54%)
Feb 03, 2017	80.89	81.77	80.48	81.21	1,815,156	+0.88(+1.09%)
Feb 02, 2017	81.11	81.39	80.28	80.33	1,307,388	-0.39(-0.49%)
Feb 01, 2017	80.67	81.20	80.09	80.73	1,553,264	-0.08(-0.10%)
Jan 31, 2017	79.74	80.95	79.46	80.81	1,551,878	+0.88(+1.10%)
Jan 30, 2017	79.96	79.99	79.05	79.93	1,409,139	+0.10(+0.13%)
Jan 27, 2017	80.37	80.76	79.69	79.83	1,215,240	-0.58(-0.72%)
Jan 26, 2017	81.29	81.58	80.32	80.41	1,558,663	-0.80(-0.98%)
Jan 25, 2017	81.46	81.92	80.95	81.20	2,674,120	+0.09(+0.11%)
Jan 24, 2017	80.53	81.44	79.12	81.11	2,638,814	+0.58(+0.72%)
Jan 23, 2017	81.26	81.74	80.24	80.53	2,028,231	-1.20(-1.46%)
Jan 20, 2017	82.02	82.17	81.33	81.73	1,084,710	+0.07(+0.08%)
Jan 19, 2017	82.04	82.44	81.56	81.66	1,186,739	-0.55(-0.67%)
Jan 18, 2017	82.05	83.07	81.99	82.22	1,359,870	+0.24(+0.30%)
Jan 17, 2017	81.66	82.75	81.66	81.97	1,599,782	+0.24(+0.30%)
Jan 13, 2017		81.73	81.73	81.73	0	+1.83(+2.29%)
Jan 12, 2017	79.86	80.14	79.41	79.90	2,510,012	-0.20(-0.25%)
Jan 11, 2017	80.79	81.17	80.05	80.10	1,900,532	-0.62(-0.77%)
Jan 10, 2017	82.33	82.64	80.27	80.72	3,055,425	-1.57(-1.90%)
Jan 09, 2017	83.46	83.46	81.99	82.28	1,609,698	-1.26(-1.51%)
Jan 06, 2017	83.45	83.89	83.15	83.55	1,051,252	+0.09(+0.11%)
Jan 05, 2017	83.29	83.96	82.90	83.46	2,475,655	+0.23(+0.27%)
Jan 04, 2017	82.41	83.30	82.23	83.23	1,449,248	+1.28(+1.56%)

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.