Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.21	87.21	86.63	86.92	171,983	+0.02(+0.02%)
Jan 30, 2018	87.06	87.26	87.06	86.90	166,082	-0.52(-0.59%)
Jan 29, 2018	87.90	87.99	87.38	87.42	107,004	-0.77(-0.87%)
Jan 26, 2018	87.71	88.22	87.69	88.19	96,879	+0.64(+0.73%)
Jan 25, 2018	87.52	87.76	87.34	87.55	128,800	+0.30(+0.34%)
Jan 24, 2018	87.45	87.53	87.02	87.25	132,437	+0.19(+0.22%)
Jan 23, 2018	86.93	87.14	86.83	87.06	293,542	+0.23(+0.26%)
Jan 22, 2018	86.52	86.84	86.49	86.83	130,076	+0.44(+0.51%)
Jan 19, 2018	86.32	86.47	86.20	86.39	302,038	+0.30(+0.35%)
Jan 18, 2018	86.10	86.26	85.90	86.09	91,460	-0.12(-0.14%)
Jan 17, 2018	85.97	86.42	85.89	86.21	155,733	+0.59(+0.69%)
Jan 16, 2018	85.93	86.10	85.50	85.62	151,057	+0.01(+0.01%)
Jan 12, 2018		85.61	85.61	85.61	0	+0.26(+0.30%)
Jan 11, 2018	85.05	85.35	85.03	85.35	80,241	+0.23(+0.27%)
Jan 10, 2018				85.12	95,350	-0.25(-0.29%)
Jan 09, 2018	85.47	85.56	85.34	85.37	165,268	-0.06(-0.07%)
Jan 08, 2018	85.32	85.53	85.28	85.43	575,642	+0.05(+0.06%)
Jan 05, 2018	85.16	85.40	84.99	85.38	78,673	+0.30(+0.35%)
Jan 04, 2018	84.95	85.18	84.95	85.08	184,509	+0.37(+0.44%)
Jan 03, 2018	84.43	84.79	84.40	84.71	152,260	+0.22(+0.26%)
Jan 02, 2018	84.70	84.71	84.34	84.49	164,870	+0.17(+0.20%)
Dec 29, 2017		84.32	84.32	84.32	0	+0.03(+0.04%)
Dec 28, 2017	84.30	84.35	84.19	84.29	87,889	+0.14(+0.17%)
Dec 27, 2017	83.99	84.21	83.99	84.15	106,907	+0.14(+0.17%)
Dec 26, 2017	83.95	84.09	83.90	84.01	53,431	+0.12(+0.14%)
Dec 22, 2017	83.82	83.94	83.75	83.89	46,952	+0.13(+0.16%)
Dec 21, 2017	83.86	83.88	83.67	83.76	117,369	+0.07(+0.08%)
Dec 20, 2017	83.92	83.92	83.63	83.69	72,983	-0.11(-0.13%)
Dec 19, 2017	84.21	84.32	83.81	83.80	196,633	-0.41(-0.49%)
Dec 18, 2017	84.32	84.47	84.13	84.21	93,619	+0.19(+0.22%)
Dec 15, 2017	83.82	84.17	83.80	84.02	61,630	+0.30(+0.35%)
Dec 14, 2017	83.91	83.91	83.63	83.73	426,156	-0.06(-0.07%)
Dec 13, 2017	83.85	84.02	83.69	83.79	1,421,211	+0.09(+0.11%)
Dec 12, 2017	83.66	83.78	83.55	83.70	88,593	+0.06(+0.07%)
Dec 11, 2017	83.62	83.66	83.51	83.64	78,340	+0.01(+0.01%)
Dec 08, 2017	83.46	83.63	83.29	83.63	93,723	+0.39(+0.46%)
Dec 07, 2017	83.17	83.31	83.06	83.24	142,012	+0.04(+0.05%)
Dec 06, 2017	83.13	83.29	83.11	83.20	61,717	-0.09(-0.11%)
Dec 05, 2017	83.54	83.59	83.22	83.29	80,709	-0.12(-0.15%)
Dec 04, 2017	83.91	83.91	83.40	83.42	70,534	-0.14(-0.17%)
Dec 01, 2017	83.53	83.70	83.13	83.56	100,818	-0.14(-0.17%)
Nov 30, 2017	83.68	83.96	83.61	83.70	598,562	+0.22(+0.26%)
Nov 29, 2017	83.47	83.57	83.34	83.48	146,739	-0.06(-0.07%)
Nov 28, 2017	82.97	83.54	82.92	83.54	1,204,543	+0.81(+0.98%)
Nov 27, 2017	82.68	82.78	82.68	82.73	149,438	+0.04(+0.05%)
Nov 24, 2017	82.65	82.86	82.61	82.69	51,260	+0.11(+0.13%)
Nov 22, 2017	82.62	82.64	82.38	82.58	87,220	-0.05(-0.06%)
Nov 21, 2017	82.43	82.69	82.43	82.63	129,529	+0.38(+0.46%)
Nov 20, 2017	82.19	82.41	82.19	82.25	204,417	+0.14(+0.17%)
Nov 17, 2017	82.25	82.33	82.10	82.11	66,631	-0.23(-0.28%)
Nov 16, 2017	82.15	82.48	81.94	82.34	134,043	+0.60(+0.74%)
Nov 15, 2017	81.94	82.00	81.71	81.74	104,702	-0.37(-0.45%)
Nov 14, 2017	81.76	82.15	81.68	82.10	109,487	+0.13(+0.16%)
Nov 13, 2017	81.73	82.06	81.67	81.98	65,268	+0.11(+0.13%)
Nov 10, 2017	81.82	81.99	81.75	81.87	186,334	-0.21(-0.25%)
Nov 09, 2017	81.89	82.09	81.67	82.07	118,238	-0.15(-0.18%)
Nov 08, 2017	82.07	82.29	82.07	82.22	156,223	+0.17(+0.21%)
Nov 07, 2017	81.83	82.05	81.83	82.05	92,026	+0.21(+0.25%)
Nov 06, 2017	81.72	81.89	81.72	81.85	57,100	+0.02(+0.02%)
Nov 03, 2017	81.78	81.86	81.69	81.83	86,148	+0.05(+0.06%)
Nov 02, 2017	81.63	81.84	81.61	81.78	53,246	+0.03(+0.04%)

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.