Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	86.47	86.82	85.69	86.17	274,044	-0.26(-0.30%)
Jan 30, 2017	86.51	86.61	85.94	86.43	173,133	-0.59(-0.68%)
Jan 27, 2017	87.74	88.01	86.92	87.02	176,755	-0.70(-0.80%)
Jan 26, 2017	88.01	88.01	87.47	87.72	145,690	-0.02(-0.02%)
Jan 25, 2017	87.25	87.93	87.25	87.74	153,614	+0.90(+1.04%)
Jan 24, 2017	86.26	87.14	86.20	86.84	244,703	+0.98(+1.14%)
Jan 23, 2017	86.26	86.52	85.84	85.86	145,260	-0.42(-0.49%)
Jan 20, 2017	86.52	86.95	86.13	86.28	167,847	-0.04(-0.05%)
Jan 19, 2017	87.00	87.24	85.57	86.32	230,502	-0.42(-0.48%)
Jan 18, 2017	86.69	87.38	86.45	86.74	180,013	+0.43(+0.50%)
Jan 17, 2017	86.57	87.01	86.19	86.31	240,516	-1.08(-1.24%)
Jan 13, 2017		87.39	87.39	87.39	0	+0.40(+0.46%)
Jan 12, 2017	87.62	87.62	86.26	86.99	160,047	-0.74(-0.84%)
Jan 11, 2017	86.89	87.73	86.64	87.73	297,913	+0.60(+0.69%)
Jan 10, 2017	87.03	87.89	86.83	87.13	185,725	+0.38(+0.44%)
Jan 09, 2017	87.92	87.92	86.75	86.75	157,841	-1.09(-1.24%)
Jan 06, 2017	87.80	88.13	87.64	87.84	152,697	+0.00(+0.00%)
Jan 05, 2017	88.75	88.92	87.49	87.84	212,357	-0.94(-1.06%)
Jan 04, 2017	88.16	89.22	88.16	88.78	339,696	+0.92(+1.05%)
Jan 03, 2017	88.54	88.77	87.49	87.86	210,087	-0.26(-0.30%)
Dec 30, 2016		88.12	88.12	88.12	0	+0.07(+0.08%)
Dec 29, 2016	87.78	88.09	87.38	88.05	156,154	+0.37(+0.42%)
Dec 28, 2016	88.00	88.07	87.58	87.68	178,176	-0.04(-0.05%)
Dec 27, 2016	87.62	88.04	87.53	87.72	119,341	+0.09(+0.10%)
Dec 23, 2016		87.63	87.63	87.63	0	+0.09(+0.10%)
Dec 22, 2016	87.27	87.54	86.86	87.54	136,331	+0.18(+0.21%)
Dec 21, 2016	87.62	87.69	87.20	87.36	189,438	-0.22(-0.25%)
Dec 20, 2016	87.34	87.58	87.08	87.58	227,025	+0.49(+0.56%)
Dec 19, 2016	86.70	87.50	86.38	87.09	218,678	+0.64(+0.74%)
Dec 16, 2016	86.07	86.73	85.82	86.45	1,047,128	+0.81(+0.95%)
Dec 15, 2016	85.50	86.03	85.35	85.64	171,954	+0.09(+0.11%)
Dec 14, 2016	86.01	86.50	85.26	85.55	240,406	-0.43(-0.50%)
Dec 13, 2016	86.28	86.44	85.58	85.98	172,763	-0.05(-0.06%)
Dec 12, 2016	86.29	86.47	85.72	86.03	224,483	+0.02(+0.02%)
Dec 09, 2016	85.43	86.01	85.07	86.01	210,679	+0.64(+0.75%)
Dec 08, 2016	84.96	85.44	84.04	85.37	414,412	+0.61(+0.72%)
Dec 07, 2016	84.61	84.88	84.06	84.76	326,678	+0.71(+0.84%)
Dec 06, 2016	83.17	84.08	82.92	84.05	263,490	+1.06(+1.28%)
Dec 05, 2016	82.77	83.00	82.56	82.99	196,382	+0.73(+0.89%)
Dec 02, 2016	82.07	82.79	82.07	82.26	303,003	-0.61(-0.74%)
Dec 01, 2016	82.54	82.97	82.32	82.87	246,254	+0.64(+0.78%)
Nov 30, 2016	82.81	82.93	82.20	82.23	219,778	-0.21(-0.25%)
Nov 29, 2016	81.96	82.56	81.80	82.44	263,989	+0.44(+0.54%)
Nov 28, 2016	82.20	82.37	81.94	82.00	277,599	-0.29(-0.35%)
Nov 25, 2016	82.00	82.35	81.90	82.29	97,657	+0.53(+0.65%)
Nov 23, 2016		81.76	81.76	81.76	0	+0.40(+0.49%)
Nov 22, 2016	81.06	81.50	80.73	81.36	269,477	+0.74(+0.92%)
Nov 21, 2016	80.49	80.62	79.95	80.62	259,507	-0.56(-0.69%)
Nov 18, 2016	81.46	81.46	80.83	81.18	252,665	+0.08(+0.10%)
Nov 17, 2016	80.12	81.40	80.04	81.10	298,488	+0.96(+1.20%)
Nov 16, 2016	80.20	80.54	79.99	80.14	374,862	-0.50(-0.62%)
Nov 15, 2016	80.65	80.65	79.55	80.64	359,772	+0.08(+0.10%)
Nov 14, 2016	80.41	81.12	80.18	80.56	291,869	+0.32(+0.40%)
Nov 11, 2016	78.56	80.30	78.31	80.24	579,505	+1.74(+2.22%)
Nov 10, 2016	77.78	78.52	77.32	78.50	495,425	+1.35(+1.75%)
Nov 09, 2016	76.41	77.54	75.88	77.15	457,174	+0.79(+1.03%)
Nov 08, 2016	75.39	76.71	75.39	76.36	457,368	+0.75(+0.99%)
Nov 07, 2016	75.26	76.21	75.05	75.61	757,511	+1.34(+1.80%)
Nov 04, 2016	74.56	74.92	74.27	74.27	442,984	-0.21(-0.28%)
Nov 03, 2016	75.88	76.23	74.30	74.48	647,090	-1.54(-2.03%)
Nov 02, 2016	73.95	76.33	73.38	76.02	801,242	+2.09(+2.83%)

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.