Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.14	81.94	81.02	81.75	9,669,209	+0.55(+0.67%)
Feb 27, 2017	80.41	81.58	80.20	81.21	10,013,163	+1.18(+1.48%)
Feb 24, 2017	80.59	80.68	79.55	80.02	8,517,440	-0.65(-0.81%)
Feb 23, 2017	80.91	81.26	80.48	80.68	11,916,332	+0.47(+0.58%)
Feb 22, 2017	80.80	81.23	80.16	80.21	7,887,781	-0.97(-1.20%)
Feb 21, 2017	80.46	81.61	80.37	81.18	9,105,326	+1.01(+1.26%)
Feb 17, 2017		80.17	80.17	80.17	0	-0.25(-0.32%)
Feb 16, 2017	82.11	82.11	80.25	80.43	13,043,052	-1.37(-1.68%)
Feb 15, 2017	81.54	82.29	81.54	81.80	9,699,094	+0.04(+0.04%)
Feb 14, 2017	81.88	82.17	81.23	81.77	7,996,606	-0.23(-0.27%)
Feb 13, 2017	81.59	82.05	81.37	81.99	6,747,002	+0.62(+0.76%)
Feb 10, 2017	81.16	81.66	80.88	81.37	8,605,799	+0.57(+0.70%)
Feb 09, 2017	80.31	81.07	80.39	80.80	6,399,481	+0.49(+0.61%)
Feb 08, 2017	79.99	80.46	79.41	80.31	7,208,788	+0.14(+0.17%)
Feb 07, 2017	81.32	81.41	79.98	80.18	8,385,061	-1.14(-1.41%)
Feb 06, 2017	81.54	81.70	80.94	81.32	7,831,849	-0.42(-0.52%)
Feb 03, 2017	80.91	82.26	80.72	81.75	9,202,084	+0.98(+1.21%)
Feb 02, 2017	80.02	80.79	79.69	80.77	8,734,290	+0.87(+1.09%)
Feb 01, 2017	80.04	80.46	79.78	79.90	8,180,588	-0.25(-0.31%)
Jan 31, 2017	80.54	80.76	79.72	80.15	11,037,801	-0.34(-0.42%)
Jan 30, 2017	81.44	81.91	80.08	80.49	11,454,618	-1.42(-1.73%)
Jan 27, 2017	81.72	82.56	81.23	81.90	16,253,233	-1.99(-2.37%)
Jan 26, 2017	84.57	84.81	83.86	83.89	9,619,772	-0.50(-0.59%)
Jan 25, 2017	84.14	84.52	83.74	84.39	7,320,129	+0.63(+0.75%)
Jan 24, 2017	83.39	84.29	83.21	83.76	6,958,201	+0.71(+0.85%)
Jan 23, 2017	82.86	83.47	82.77	83.06	7,091,042	-0.15(-0.18%)
Jan 20, 2017	83.73	84.03	83.02	83.21	9,351,284	+0.01(+0.02%)
Jan 19, 2017	83.42	83.47	82.98	83.19	4,762,157	-0.26(-0.31%)
Jan 18, 2017	83.26	83.52	83.06	83.45	6,745,454	-0.24(-0.29%)
Jan 17, 2017	83.78	84.05	83.57	83.70	6,487,600	-0.07(-0.09%)
Jan 13, 2017		83.77	83.77	83.77	0	+0.16(+0.19%)
Jan 12, 2017	83.86	84.21	83.07	83.61	6,863,179	+0.17(+0.20%)
Jan 11, 2017	82.88	83.82	82.67	83.44	8,481,780	+0.70(+0.84%)
Jan 10, 2017	83.18	83.78	82.70	82.75	8,591,999	-0.63(-0.76%)
Jan 09, 2017	83.70	83.75	82.85	83.38	9,574,428	-0.72(-0.86%)
Jan 06, 2017	84.54	84.63	83.77	84.10	6,616,513	-0.34(-0.40%)
Jan 05, 2017	84.93	85.28	84.01	84.44	8,235,786	-0.37(-0.43%)
Jan 04, 2017	85.23	85.40	84.65	84.81	9,280,456	-0.02(-0.03%)
Jan 03, 2017	85.21	85.65	83.92	84.83	10,287,728	+0.11(+0.13%)
Dec 30, 2016		84.72	84.72	84.72	0	-0.09(-0.10%)
Dec 29, 2016	84.94	85.24	84.56	84.81	4,461,230	-0.06(-0.08%)
Dec 28, 2016	85.16	85.55	84.75	84.87	5,676,712	-0.22(-0.26%)
Dec 27, 2016	85.29	85.58	85.01	85.09	4,149,448	-0.14(-0.17%)
Dec 23, 2016		85.24	85.24	85.24	0	-0.25(-0.29%)
Dec 22, 2016	84.89	85.65	84.77	85.49	6,935,954	+0.62(+0.73%)
Dec 21, 2016	85.18	85.65	84.83	84.87	6,980,691	-0.03(-0.03%)
Dec 20, 2016	84.83	85.39	84.70	84.90	6,000,199	+0.22(+0.26%)
Dec 19, 2016	85.20	85.26	84.52	84.68	8,019,716	-0.31(-0.36%)
Dec 16, 2016	84.82	85.35	84.52	84.99	19,106,156	+0.74(+0.88%)
Dec 15, 2016	83.23	84.50	83.03	84.25	10,361,862	+0.78(+0.94%)
Dec 14, 2016	84.01	84.85	83.32	83.47	10,938,054	-1.05(-1.24%)
Dec 13, 2016	84.86	85.16	83.52	84.52	11,812,985	+0.19(+0.23%)
Dec 12, 2016	84.77	85.65	83.91	84.32	13,955,054	+0.96(+1.16%)
Dec 09, 2016	82.77	83.49	82.75	83.36	8,018,426	+0.46(+0.56%)
Dec 08, 2016	82.58	83.06	82.20	82.90	7,651,462	+0.53(+0.64%)
Dec 07, 2016	81.36	82.40	81.21	82.37	8,911,968	+1.21(+1.49%)
Dec 06, 2016	80.90	81.68	80.77	81.16	8,382,391	-0.35(-0.43%)
Dec 05, 2016	81.62	82.40	81.36	81.52	9,590,396	+0.18(+0.22%)
Dec 02, 2016	81.48	81.92	80.82	81.34	8,568,335	-0.21(-0.26%)

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.