Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		80.21	80.21	80.21	0	+0.08(+0.10%)
Dec 29, 2016	79.98	80.26	79.81	80.13	72,733	+0.35(+0.43%)
Dec 28, 2016	79.65	79.89	79.61	79.79	87,063	+0.18(+0.23%)
Dec 27, 2016	79.60	79.63	79.42	79.60	208,620	+0.29(+0.36%)
Dec 23, 2016		79.31	79.31	79.31	0	-0.17(-0.21%)
Dec 22, 2016	79.34	79.53	79.15	79.48	28,563	+0.34(+0.43%)
Dec 21, 2016	79.52	79.58	79.03	79.14	38,421	-0.01(-0.01%)
Dec 20, 2016	79.13	79.32	79.01	79.15	55,381	-0.32(-0.40%)
Dec 19, 2016	79.23	81.32	78.98	79.47	272,407	+0.51(+0.64%)
Dec 16, 2016	78.97	79.19	78.58	78.96	324,466	+0.03(+0.04%)
Dec 15, 2016	78.90	79.11	78.70	78.93	31,683	+0.10(+0.13%)
Dec 14, 2016	79.88	79.88	78.79	78.83	49,612	-0.49(-0.62%)
Dec 13, 2016	79.36	79.56	79.23	79.32	27,106	+0.09(+0.12%)
Dec 12, 2016	79.29	79.39	79.09	79.23	125,975	-0.02(-0.02%)
Dec 09, 2016	79.50	79.50	79.16	79.24	153,128	-0.30(-0.37%)
Dec 08, 2016	79.59	79.82	79.52	79.54	60,472	-0.13(-0.16%)
Dec 07, 2016	79.70	79.79	79.51	79.67	24,175	+0.34(+0.42%)
Dec 06, 2016	79.41	79.74	79.28	79.33	34,489	-0.09(-0.11%)
Dec 05, 2016	79.46	79.73	79.13	79.41	89,483	+0.02(+0.02%)
Dec 02, 2016	79.49	80.07	79.38	79.40	79,936	+0.49(+0.62%)
Dec 01, 2016	79.45	79.64	78.80	78.91	290,712	-0.67(-0.84%)
Nov 30, 2016	79.45	79.69	79.40	79.58	47,939	-0.09(-0.11%)
Nov 29, 2016	79.54	79.80	79.54	79.66	42,176	+0.12(+0.16%)
Nov 28, 2016	79.30	79.65	79.30	79.54	23,342	+0.39(+0.49%)
Nov 25, 2016	79.42	79.43	79.08	79.15	8,860	-0.22(-0.28%)
Nov 23, 2016		79.37	79.37	79.37	0	-0.10(-0.12%)
Nov 22, 2016	79.72	79.72	79.45	79.47	23,171	+0.04(+0.05%)
Nov 21, 2016	79.35	79.54	79.35	79.43	29,408	+0.12(+0.15%)
Nov 18, 2016	79.98	80.30	77.87	79.31	114,537	-0.66(-0.83%)
Nov 17, 2016	80.28	80.55	79.94	79.98	28,197	-0.16(-0.19%)
Nov 16, 2016	80.15	80.44	80.08	80.13	77,628	-0.19(-0.23%)
Nov 15, 2016	80.59	80.64	79.78	80.32	82,277	+0.11(+0.14%)
Nov 14, 2016	79.79	80.75	78.57	80.21	154,286	-0.13(-0.16%)
Nov 11, 2016	80.58	80.94	80.34	80.34	32,243	-0.52(-0.65%)
Nov 10, 2016	81.07	81.53	80.65	80.87	46,458	-0.27(-0.33%)
Nov 09, 2016	81.46	81.89	81.13	81.13	77,259	-0.90(-1.09%)
Nov 08, 2016	82.22	82.24	81.82	82.03	21,498	-0.33(-0.40%)
Nov 07, 2016	82.30	82.41	81.98	82.36	68,339	+0.08(+0.09%)
Nov 04, 2016	81.86	82.52	81.86	82.28	52,452	+0.18(+0.21%)
Nov 03, 2016	82.00	82.26	81.92	82.10	54,436	-0.11(-0.14%)
Nov 02, 2016	81.93	82.45	81.78	82.22	165,671	+0.27(+0.33%)
Nov 01, 2016	82.01	82.23	81.73	81.94	304,899	-0.15(-0.18%)
Oct 31, 2016	81.96	82.11	81.84	82.09	47,924	+0.26(+0.32%)
Oct 28, 2016	81.90	82.10	81.76	81.82	25,147	-0.32(-0.39%)
Oct 27, 2016	82.00	82.17	81.82	82.14	35,024	-0.02(-0.03%)
Oct 26, 2016	82.30	82.42	82.14	82.17	29,528	-0.25(-0.30%)
Oct 25, 2016	82.38	82.58	82.36	82.42	24,043	+0.02(+0.02%)
Oct 24, 2016	82.52	82.56	82.36	82.40	20,777	-0.17(-0.21%)
Oct 21, 2016	82.61	82.63	82.45	82.57	31,590	+0.06(+0.07%)
Oct 20, 2016	82.47	82.61	82.34	82.52	26,540	+0.03(+0.04%)
Oct 19, 2016	82.27	82.91	82.24	82.49	30,225	+0.29(+0.35%)
Oct 18, 2016	82.39	82.59	82.13	82.20	76,041	-0.12(-0.14%)
Oct 17, 2016	82.27	82.38	82.10	82.31	61,253	+0.13(+0.16%)
Oct 14, 2016	82.26	82.51	82.18	82.18	16,541	-0.26(-0.31%)
Oct 13, 2016	82.34	82.87	82.27	82.44	42,417	+0.21(+0.26%)
Oct 12, 2016	82.18	82.24	81.86	82.23	23,408	-0.02(-0.03%)
Oct 11, 2016	81.99	82.25	81.95	82.25	19,085	-0.19(-0.23%)
Oct 10, 2016	82.28	82.71	81.99	82.44	20,020	+0.16(+0.19%)
Oct 07, 2016	82.08	82.31	81.95	82.28	21,641	+0.23(+0.27%)
Oct 06, 2016	82.19	82.32	81.97	82.06	23,187	-0.11(-0.13%)
Oct 05, 2016	82.21	82.28	81.99	82.17	29,441	-0.20(-0.24%)
Oct 04, 2016	82.67	82.74	82.31	82.36	33,424	-0.12(-0.14%)

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.