Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	82.12	82.35	81.99	82.00	2,185,416	+0.09(+0.10%)
Oct 28, 2016	82.21	82.31	81.90	81.91	2,459,881	-0.20(-0.24%)
Oct 27, 2016	82.66	82.66	82.00	82.11	4,652,659	-0.71(-0.85%)
Oct 26, 2016	83.01	83.04	82.75	82.82	1,324,566	-0.49(-0.58%)
Oct 25, 2016	83.22	83.31	83.17	83.31	4,107,702	+0.04(+0.04%)
Oct 24, 2016	83.24	83.36	83.16	83.27	2,099,821	-0.01(-0.01%)
Oct 21, 2016	83.03	83.30	83.00	83.28	1,426,003	+0.34(+0.41%)
Oct 20, 2016	83.12	83.17	82.92	82.93	1,678,198	+0.07(+0.09%)
Oct 19, 2016	82.62	82.96	82.62	82.86	2,433,507	+0.11(+0.13%)
Oct 18, 2016	82.56	82.77	82.51	82.76	3,196,000	+0.13(+0.16%)
Oct 17, 2016	82.36	82.65	82.36	82.63	4,019,204	+0.02(+0.03%)
Oct 14, 2016	83.10	83.10	82.56	82.61	2,574,228	-0.41(-0.50%)
Oct 13, 2016	82.71	83.06	82.65	83.02	3,670,555	+0.19(+0.23%)
Oct 12, 2016	82.71	82.84	82.49	82.83	2,236,453	+0.00(+0.00%)
Oct 11, 2016	83.01	83.01	82.66	82.83	3,192,516	-0.66(-0.80%)
Oct 10, 2016	83.19	83.51	83.04	83.49	1,142,436	+0.31(+0.37%)
Oct 07, 2016	83.04	83.20	82.86	83.19	1,913,809	+0.05(+0.06%)
Oct 06, 2016	83.26	83.26	82.98	83.14	2,408,696	-0.13(-0.15%)
Oct 05, 2016	83.28	83.43	83.13	83.26	1,930,724	+0.02(+0.03%)
Oct 04, 2016	83.79	83.79	83.16	83.24	4,439,699	-0.36(-0.44%)
Oct 03, 2016	83.61	83.69	83.44	83.61	3,975,925	+0.17(+0.20%)
Sep 30, 2016	83.37	83.60	83.33	83.44	2,729,237	+0.25(+0.30%)
Sep 29, 2016	83.63	83.67	83.19	83.19	2,996,344	-0.33(-0.40%)
Sep 28, 2016	83.42	83.53	83.26	83.53	2,998,555	+0.09(+0.10%)
Sep 27, 2016	83.26	83.48	83.19	83.44	3,284,209	+0.23(+0.28%)
Sep 26, 2016	83.26	83.31	83.11	83.21	2,488,698	-0.26(-0.31%)
Sep 23, 2016	83.78	83.78	83.28	83.46	4,183,401	-0.26(-0.31%)
Sep 22, 2016	83.94	84.04	83.72	83.73	6,670,254	+0.33(+0.39%)
Sep 21, 2016	82.83	83.44	82.73	83.40	3,144,122	+0.90(+1.09%)
Sep 20, 2016	82.58	82.70	82.42	82.50	4,760,328	+0.09(+0.11%)
Sep 19, 2016	82.37	82.47	82.24	82.41	2,867,885	+0.29(+0.36%)
Sep 16, 2016	82.46	82.46	82.00	82.12	2,312,738	-0.23(-0.29%)
Sep 15, 2016	81.99	82.38	81.99	82.35	3,709,648	+0.34(+0.42%)
Sep 14, 2016	82.10	82.34	81.95	82.01	3,639,266	+0.16(+0.19%)
Sep 13, 2016	82.71	82.78	81.82	81.85	7,166,542	-0.91(-1.10%)
Sep 12, 2016	82.29	82.99	82.29	82.76	4,135,362	-0.01(-0.02%)
Sep 09, 2016	83.44	83.47	82.69	82.78	4,668,578	-0.82(-0.98%)
Sep 08, 2016	83.92	84.04	83.57	83.60	3,020,623	-0.38(-0.46%)
Sep 07, 2016	84.02	84.10	83.75	83.98	4,105,512	+0.23(+0.28%)
Sep 06, 2016	83.52	83.75	83.34	83.75	4,241,157	+0.51(+0.62%)
Sep 02, 2016	83.26	83.23	83.23	83.23	3,137,416	+0.24(+0.29%)
Sep 01, 2016	82.95	83.11	82.81	82.99	5,989,383	-0.11(-0.13%)
Aug 31, 2016	83.41	83.41	83.10	83.10	2,321,827	-0.30(-0.37%)
Aug 30, 2016	83.46	83.47	83.20	83.40	2,652,469	-0.03(-0.03%)
Aug 29, 2016	83.03	83.44	83.03	83.43	2,544,591	+0.41(+0.50%)
Aug 26, 2016	83.29	83.54	83.00	83.02	3,452,818	-0.11(-0.13%)
Aug 25, 2016	83.23	83.23	83.01	83.13	1,504,918	-0.01(-0.01%)
Aug 24, 2016	83.42	83.48	83.12	83.13	2,589,561	-0.28(-0.34%)
Aug 23, 2016	83.43	83.53	83.40	83.42	4,022,385	+0.07(+0.09%)
Aug 22, 2016	83.25	83.38	83.12	83.35	3,000,832	+0.11(+0.13%)
Aug 19, 2016	83.47	83.49	83.21	83.24	1,818,930	-0.39(-0.47%)
Aug 18, 2016	83.50	83.64	83.42	83.63	3,150,846	+0.20(+0.24%)
Aug 17, 2016	83.33	83.47	83.14	83.43	6,381,978	+0.26(+0.31%)
Aug 16, 2016	83.49	83.50	83.17	83.18	4,459,289	-0.22(-0.26%)
Aug 15, 2016	83.32	83.41	83.32	83.40	1,222,129	+0.10(+0.12%)
Aug 12, 2016	83.06	83.31	83.06	83.30	4,205,410	+0.35(+0.43%)
Aug 11, 2016	82.94	83.04	82.78	82.94	2,937,660	-0.13(-0.15%)
Aug 10, 2016	82.96	83.08	82.90	83.07	2,208,810	+0.24(+0.29%)
Aug 09, 2016	82.69	82.86	82.66	82.83	3,377,830	+0.38(+0.46%)
Aug 08, 2016	82.28	82.47	82.28	82.45	3,848,949	+0.49(+0.60%)
Aug 05, 2016	82.30	82.30	81.95	81.96	2,675,510	-0.21(-0.26%)
Aug 04, 2016	82.01	82.22	81.98	82.17	1,939,571	+0.55(+0.67%)
Aug 03, 2016	81.52	81.71	81.48	81.62	3,980,112	+0.11(+0.14%)
Aug 02, 2016	81.80	81.80	81.51	81.51	3,663,281	-0.19(-0.23%)

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.