Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	80.82	81.01	80.72	81.01	5,142,303	+0.30(+0.37%)
Jan 30, 2017	80.89	80.91	80.71	80.71	3,621,969	-0.18(-0.22%)
Jan 27, 2017	80.79	80.95	80.75	80.89	2,629,896	+0.24(+0.30%)
Jan 26, 2017	80.71	81.15	80.45	80.65	2,273,432	-0.06(-0.08%)
Jan 25, 2017	80.78	80.78	80.57	80.72	3,069,570	-0.09(-0.12%)
Jan 24, 2017	81.01	81.06	80.81	80.81	1,645,190	-0.27(-0.33%)
Jan 23, 2017	80.72	81.13	80.69	81.08	3,511,039	+0.38(+0.47%)
Jan 20, 2017	80.52	80.72	80.41	80.70	2,058,370	+0.10(+0.13%)
Jan 19, 2017	80.81	80.84	80.50	80.60	2,921,747	-0.20(-0.24%)
Jan 18, 2017	81.40	81.40	80.72	80.79	4,172,268	-0.57(-0.70%)
Jan 17, 2017	81.56	81.58	81.29	81.36	3,141,886	+0.33(+0.41%)
Jan 13, 2017		81.03	81.03	81.03	0	+0.04(+0.04%)
Jan 12, 2017	81.17	81.18	80.91	80.99	3,810,827	+0.16(+0.20%)
Jan 11, 2017	80.86	80.87	80.45	80.84	3,349,355	+0.08(+0.10%)
Jan 10, 2017	80.97	80.99	80.71	80.76	1,998,464	-0.13(-0.16%)
Jan 09, 2017	80.89	80.91	80.76	80.89	2,973,316	-0.09(-0.12%)
Jan 06, 2017	81.02	81.02	80.72	80.98	1,983,990	-0.04(-0.05%)
Jan 05, 2017	80.76	81.03	80.52	81.02	4,395,947	+0.62(+0.77%)
Jan 04, 2017	80.28	80.44	80.27	80.40	2,734,534	+0.50(+0.62%)
Jan 03, 2017	79.85	80.03	79.78	79.90	3,900,767	+0.27(+0.34%)
Dec 30, 2016		79.63	79.63	79.63	0	-0.13(-0.16%)
Dec 29, 2016	79.75	79.79	79.69	79.76	761,575	+0.19(+0.24%)
Dec 28, 2016	79.47	79.62	79.47	79.57	893,999	+0.11(+0.14%)
Dec 27, 2016	79.43	79.46	79.35	79.46	767,751	-0.07(-0.09%)
Dec 23, 2016		79.53	79.53	79.53	0	+0.12(+0.15%)
Dec 22, 2016	79.51	79.54	79.23	79.41	2,316,366	+0.02(+0.03%)
Dec 21, 2016	79.19	79.47	79.17	79.39	2,290,077	+0.26(+0.33%)
Dec 20, 2016	79.08	79.22	78.94	79.13	2,749,468	+0.14(+0.17%)
Dec 19, 2016	78.81	79.18	78.75	78.99	3,742,281	+0.35(+0.45%)
Dec 16, 2016	78.72	78.96	78.56	78.64	2,607,025	+0.16(+0.20%)
Dec 15, 2016	78.54	78.70	78.31	78.48	5,063,671	-0.14(-0.18%)
Dec 14, 2016	79.45	79.63	78.54	78.62	4,917,367	-0.69(-0.87%)
Dec 13, 2016	79.19	79.36	79.13	79.32	2,737,272	+0.25(+0.31%)
Dec 12, 2016	79.16	79.16	78.93	79.07	2,171,509	+0.20(+0.26%)
Dec 09, 2016	79.40	79.40	78.86	78.87	2,936,245	-0.33(-0.42%)
Dec 08, 2016	79.15	79.34	79.06	79.20	4,565,449	-0.05(-0.06%)
Dec 07, 2016	79.26	79.52	79.11	79.25	3,984,883	+0.46(+0.59%)
Dec 06, 2016	78.70	78.97	78.67	78.79	3,715,801	+0.38(+0.49%)
Dec 05, 2016	78.22	78.54	78.22	78.41	4,316,293	+0.33(+0.42%)
Dec 02, 2016	77.98	78.39	77.98	78.08	3,898,042	+0.05(+0.06%)
Dec 01, 2016	78.20	78.23	77.82	78.03	10,672,729	-0.44(-0.56%)
Nov 30, 2016	78.52	78.63	78.36	78.46	10,002,165	-0.19(-0.25%)
Nov 29, 2016	78.55	78.76	78.55	78.66	2,415,252	-0.08(-0.10%)
Nov 28, 2016	78.77	78.86	78.64	78.73	2,679,672	+0.27(+0.35%)
Nov 25, 2016	78.73	78.73	78.45	78.46	1,034,812	+0.05(+0.06%)
Nov 23, 2016		78.41	78.41	78.41	0	-0.59(-0.74%)
Nov 22, 2016	78.83	79.00	78.76	79.00	1,679,397	+0.34(+0.44%)
Nov 21, 2016	78.76	78.94	78.60	78.66	3,445,550	+0.34(+0.44%)
Nov 18, 2016	78.76	78.90	78.30	78.31	4,145,486	-0.44(-0.57%)
Nov 17, 2016	79.06	79.20	78.75	78.76	2,329,245	-0.17(-0.21%)
Nov 16, 2016	78.68	78.99	78.68	78.92	2,750,895	-0.05(-0.06%)
Nov 15, 2016	79.03	79.06	78.67	78.97	5,594,016	+1.34(+1.72%)
Nov 14, 2016	77.46	77.94	77.33	77.64	7,271,120	-0.39(-0.51%)
Nov 11, 2016	78.35	79.06	77.95	78.03	6,462,609	-0.45(-0.58%)
Nov 10, 2016	80.77	80.77	78.31	78.48	17,656,360	-3.01(-3.69%)
Nov 09, 2016	81.66	81.81	81.35	81.49	8,305,940	-1.23(-1.48%)
Nov 08, 2016	82.62	82.75	82.52	82.72	3,864,065	+0.22(+0.26%)
Nov 07, 2016	82.37	82.51	82.27	82.50	2,893,850	+0.66(+0.81%)
Nov 04, 2016	81.99	82.12	81.83	81.84	2,709,989	-0.20(-0.24%)
Nov 03, 2016	82.01	82.13	81.93	82.04	2,170,075	+0.22(+0.26%)
Nov 02, 2016	81.90	81.96	81.77	81.83	2,731,870	-0.09(-0.11%)

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.