Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	80.57	80.75	80.47	80.75	5,158,486	+0.30(+0.37%)
Jan 30, 2017	80.63	80.66	80.46	80.46	3,633,367	-0.18(-0.22%)
Jan 27, 2017	80.54	80.70	80.50	80.64	2,638,172	+0.24(+0.30%)
Jan 26, 2017	80.46	80.89	80.20	80.40	2,280,587	-0.06(-0.08%)
Jan 25, 2017	80.53	80.53	80.32	80.47	3,079,230	-0.09(-0.12%)
Jan 24, 2017	80.75	80.80	80.55	80.56	1,650,367	-0.27(-0.33%)
Jan 23, 2017	80.47	80.88	80.44	80.83	3,522,088	+0.38(+0.47%)
Jan 20, 2017	80.26	80.47	80.16	80.44	2,064,848	+0.10(+0.13%)
Jan 19, 2017	80.55	80.58	80.25	80.34	2,930,942	-0.19(-0.24%)
Jan 18, 2017	81.14	81.14	80.46	80.54	4,185,398	-0.57(-0.70%)
Jan 17, 2017	81.30	81.32	81.04	81.11	3,151,774	+0.33(+0.41%)
Jan 13, 2017		80.78	80.78	80.78	0	+0.04(+0.04%)
Jan 12, 2017	80.92	80.93	80.66	80.74	3,822,820	+0.16(+0.20%)
Jan 11, 2017	80.61	80.62	80.19	80.58	3,359,895	+0.08(+0.10%)
Jan 10, 2017	80.71	80.74	80.46	80.50	2,004,754	-0.13(-0.16%)
Jan 09, 2017	80.64	80.65	80.51	80.63	2,982,673	-0.09(-0.12%)
Jan 06, 2017	80.77	80.77	80.47	80.73	1,990,234	-0.04(-0.05%)
Jan 05, 2017	80.51	80.78	80.27	80.77	4,409,781	+0.62(+0.77%)
Jan 04, 2017	80.03	80.19	80.02	80.15	2,743,139	+0.50(+0.62%)
Jan 03, 2017	79.60	79.78	79.53	79.65	3,913,042	+0.27(+0.34%)
Dec 30, 2016		79.38	79.38	79.38	0	-0.13(-0.16%)
Dec 29, 2016	79.50	79.54	79.44	79.51	763,971	+0.19(+0.24%)
Dec 28, 2016	79.22	79.37	79.22	79.32	896,812	+0.11(+0.14%)
Dec 27, 2016	79.18	79.21	79.10	79.21	770,167	-0.07(-0.09%)
Dec 23, 2016		79.29	79.29	79.29	0	+0.12(+0.15%)
Dec 22, 2016	79.26	79.29	78.98	79.16	2,323,656	+0.02(+0.03%)
Dec 21, 2016	78.95	79.23	78.92	79.14	2,297,284	+0.26(+0.33%)
Dec 20, 2016	78.83	78.97	78.69	78.88	2,758,120	+0.14(+0.17%)
Dec 19, 2016	78.56	78.93	78.51	78.74	3,754,058	+0.35(+0.45%)
Dec 16, 2016	78.47	78.71	78.31	78.39	2,615,229	+0.16(+0.20%)
Dec 15, 2016	78.30	78.46	78.07	78.23	5,079,606	-0.14(-0.18%)
Dec 14, 2016	79.20	79.38	78.30	78.38	4,932,842	-0.69(-0.87%)
Dec 13, 2016	78.94	79.11	78.88	79.07	2,745,886	+0.24(+0.31%)
Dec 12, 2016	78.91	78.91	78.69	78.82	2,178,343	+0.20(+0.26%)
Dec 09, 2016	79.15	79.15	78.61	78.62	2,945,485	-0.33(-0.42%)
Dec 08, 2016	78.90	79.10	78.81	78.95	4,579,817	-0.05(-0.06%)
Dec 07, 2016	79.01	79.27	78.87	79.00	3,997,424	+0.46(+0.59%)
Dec 06, 2016	78.45	78.72	78.42	78.54	3,727,495	+0.38(+0.49%)
Dec 05, 2016	77.98	78.29	77.98	78.16	4,329,876	+0.33(+0.42%)
Dec 02, 2016	77.74	78.14	77.74	77.83	3,910,309	+0.05(+0.06%)
Dec 01, 2016	77.95	77.99	77.58	77.78	10,706,315	-0.43(-0.56%)
Nov 30, 2016	78.27	78.38	78.12	78.22	10,033,641	-0.19(-0.25%)
Nov 29, 2016	78.30	78.52	78.30	78.41	2,422,853	-0.08(-0.10%)
Nov 28, 2016	78.52	78.62	78.39	78.49	2,688,105	+0.27(+0.35%)
Nov 25, 2016	78.48	78.48	78.20	78.22	1,038,069	+0.05(+0.06%)
Nov 23, 2016		78.17	78.17	78.17	0	-0.59(-0.74%)
Nov 22, 2016	78.59	78.75	78.51	78.75	1,684,682	+0.34(+0.44%)
Nov 21, 2016	78.52	78.69	78.35	78.41	3,456,393	+0.34(+0.44%)
Nov 18, 2016	78.51	78.65	78.05	78.07	4,158,532	-0.44(-0.57%)
Nov 17, 2016	78.82	78.95	78.50	78.51	2,336,575	-0.16(-0.21%)
Nov 16, 2016	78.44	78.74	78.44	78.67	2,759,552	-0.05(-0.06%)
Nov 15, 2016	78.78	78.82	78.42	78.72	5,611,620	+1.33(+1.72%)
Nov 14, 2016	77.21	77.69	77.09	77.39	7,294,002	-0.39(-0.51%)
Nov 11, 2016	78.11	78.82	77.71	77.79	6,482,946	-0.45(-0.58%)
Nov 10, 2016	80.51	80.51	78.06	78.24	17,711,924	-3.00(-3.69%)
Nov 09, 2016	81.40	81.55	81.10	81.24	8,332,078	-1.22(-1.48%)
Nov 08, 2016	82.36	82.49	82.27	82.46	3,876,225	+0.21(+0.26%)
Nov 07, 2016	82.12	82.25	82.01	82.24	2,902,957	+0.66(+0.81%)
Nov 04, 2016	81.74	81.86	81.57	81.59	2,718,517	-0.20(-0.24%)
Nov 03, 2016	81.76	81.87	81.67	81.79	2,176,904	+0.21(+0.26%)
Nov 02, 2016	81.64	81.71	81.51	81.57	2,740,467	-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.