Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	88.16	88.38	87.75	87.94	8,565,269	-0.06(-0.07%)
Feb 27, 2017	88.32	88.38	87.91	88.00	6,126,821	-0.43(-0.49%)
Feb 24, 2017	87.36	88.43	87.30	88.43	5,151,311	+0.25(+0.28%)
Feb 23, 2017	88.23	88.49	87.87	88.18	6,040,523	+0.38(+0.43%)
Feb 22, 2017	87.61	88.15	87.51	87.80	8,384,212	-0.12(-0.14%)
Feb 21, 2017	87.51	88.04	87.17	87.92	9,301,250	+0.46(+0.53%)
Feb 17, 2017		87.46	87.46	87.46	0	+0.05(+0.06%)
Feb 16, 2017	87.55	87.68	86.79	87.41	8,680,321	-0.13(-0.15%)
Feb 15, 2017	87.02	87.54	86.70	87.54	8,049,241	+0.69(+0.79%)
Feb 14, 2017	86.52	86.97	86.26	86.85	5,943,790	+0.41(+0.47%)
Feb 13, 2017	86.20	86.70	86.00	86.44	6,041,844	+0.54(+0.63%)
Feb 10, 2017	85.80	86.14	85.23	85.90	10,431,983	+0.32(+0.37%)
Feb 09, 2017	85.37	85.77	84.88	85.58	6,554,536	+0.49(+0.58%)
Feb 08, 2017	85.80	85.84	85.08	85.09	7,587,322	-0.69(-0.80%)
Feb 07, 2017	85.96	86.35	85.67	85.78	8,600,146	-0.05(-0.06%)
Feb 06, 2017	86.07	86.10	85.51	85.83	9,664,371	-0.25(-0.29%)
Feb 03, 2017	85.74	86.82	85.11	86.08	28,079,568	+3.78(+4.59%)
Feb 02, 2017	82.14	82.70	81.57	82.30	11,130,421	-0.14(-0.17%)
Feb 01, 2017	82.90	83.09	82.05	82.44	7,530,809	-0.27(-0.33%)
Jan 31, 2017	82.13	83.28	82.10	82.71	7,474,105	-0.99(-1.18%)
Jan 30, 2017	83.47	83.74	82.66	83.70	8,790,770	-0.07(-0.08%)
Jan 27, 2017	83.32	83.80	82.92	83.77	5,445,940	+0.53(+0.64%)
Jan 26, 2017	83.92	83.92	83.08	83.24	8,415,085	-0.66(-0.79%)
Jan 25, 2017	83.79	84.27	83.45	83.90	9,355,898	+0.67(+0.80%)
Jan 24, 2017	82.40	83.49	81.85	83.23	8,392,711	+1.08(+1.31%)
Jan 23, 2017	81.70	82.30	81.50	82.15	7,414,032	+0.31(+0.38%)
Jan 20, 2017	82.09	82.28	81.61	81.84	9,048,515	+0.11(+0.13%)
Jan 19, 2017	81.79	81.85	81.41	81.73	6,478,711	+0.14(+0.17%)
Jan 18, 2017	81.27	81.83	80.98	81.59	8,512,172	+0.33(+0.41%)
Jan 17, 2017	80.76	81.49	80.76	81.26	6,326,480	+0.09(+0.11%)
Jan 13, 2017		81.17	81.17	81.17	0	-0.20(-0.25%)
Jan 12, 2017	81.05	81.47	80.51	81.37	6,884,006	-0.43(-0.53%)
Jan 11, 2017	81.25	81.80	80.91	81.80	7,499,023	+0.49(+0.60%)
Jan 10, 2017	81.70	81.90	81.13	81.31	6,017,088	-0.44(-0.54%)
Jan 09, 2017	82.28	82.45	81.65	81.75	7,304,984	-0.46(-0.56%)
Jan 06, 2017	81.30	82.49	80.94	82.21	8,898,332	+1.12(+1.38%)
Jan 05, 2017	80.34	81.53	80.22	81.09	7,804,624	+0.94(+1.17%)
Jan 04, 2017	79.44	80.26	79.36	80.15	8,032,741	+0.65(+0.82%)
Jan 03, 2017	78.76	79.91	78.49	79.50	13,770,135	+1.48(+1.90%)
Dec 30, 2016		78.02	78.02	78.02	0	-0.31(-0.40%)
Dec 29, 2016	78.49	78.84	78.30	78.33	6,240,683	+0.03(+0.04%)
Dec 28, 2016	78.40	78.65	77.97	78.30	7,586,068	-0.05(-0.06%)
Dec 27, 2016	78.27	78.85	78.23	78.35	3,771,005	+0.20(+0.26%)
Dec 23, 2016		78.15	78.15	78.15	0	+0.25(+0.32%)
Dec 22, 2016	78.02	78.06	77.19	77.90	12,074,044	-0.24(-0.31%)
Dec 21, 2016	78.48	78.55	77.98	78.14	9,343,617	-0.22(-0.28%)
Dec 20, 2016	78.41	78.58	77.69	78.36	6,917,126	+0.26(+0.33%)
Dec 19, 2016	78.04	78.60	78.02	78.10	8,697,651	-0.25(-0.32%)
Dec 16, 2016	79.22	79.46	78.17	78.35	19,141,694	-1.15(-1.45%)
Dec 15, 2016	79.37	80.39	79.13	79.50	14,070,699	+0.37(+0.47%)
Dec 14, 2016	79.28	79.98	79.12	79.13	20,121,140	-0.07(-0.09%)
Dec 13, 2016	78.81	79.50	78.25	79.20	12,840,599	+0.70(+0.89%)
Dec 12, 2016	78.99	79.03	77.92	78.50	11,941,362	-0.64(-0.81%)
Dec 09, 2016	79.15	79.93	78.83	79.14	10,728,310	-0.14(-0.18%)
Dec 08, 2016	79.68	79.87	78.97	79.28	13,297,756	-0.03(-0.04%)
Dec 07, 2016	77.27	79.49	77.25	79.31	13,899,246	+2.20(+2.85%)
Dec 06, 2016	77.94	77.97	76.71	77.11	13,882,403	-0.20(-0.26%)
Dec 05, 2016	76.63	77.60	76.55	77.31	12,118,373	+1.59(+2.10%)
Dec 02, 2016	75.40	76.25	75.17	75.72	13,629,619	+0.29(+0.38%)

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.