Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	82.11	82.13	82.07	82.10	148,953	-0.06(-0.07%)
Jan 30, 2018	82.19	82.19	82.13	82.15	167,809	-0.07(-0.08%)
Jan 29, 2018	82.24	82.25	82.20	82.22	104,234	-0.07(-0.08%)
Jan 26, 2018	82.29	82.29	82.23	82.28	144,881	-0.05(-0.06%)
Jan 25, 2018	82.30	82.34	82.26	82.33	172,847	+0.04(+0.05%)
Jan 24, 2018	82.26	82.31	82.25	82.29	153,023	-0.01(-0.01%)
Jan 23, 2018	82.27	82.30	82.25	82.30	155,468	+0.08(+0.10%)
Jan 22, 2018	82.25	82.25	82.22	82.22	104,457	-0.02(-0.03%)
Jan 19, 2018	82.28	82.28	82.24	82.24	119,478	-0.07(-0.08%)
Jan 18, 2018	82.27	82.31	82.25	82.31	441,212	+0.06(+0.07%)
Jan 17, 2018	82.28	82.29	82.24	82.25	255,754	-0.05(-0.06%)
Jan 16, 2018	82.33	82.35	82.30	82.30	175,022	+0.01(+0.01%)
Jan 12, 2018		82.29	82.29	82.29	0	+0.04(+0.05%)
Jan 11, 2018	82.28	82.31	82.25	82.26	97,095	-0.05(-0.06%)
Jan 10, 2018	82.30	82.31	82.25	82.30	103,000	+0.01(+0.01%)
Jan 09, 2018	82.33	82.33	82.28	82.29	153,971	-0.02(-0.03%)
Jan 08, 2018	82.35	82.35	82.28	82.32	116,905	-0.01(-0.01%)
Jan 05, 2018	82.30	82.33	82.28	82.33	124,691	+0.02(+0.02%)
Jan 04, 2018	82.26	82.31	82.24	82.31	117,967	+0.02(+0.02%)
Jan 03, 2018	82.30	82.36	82.29	82.29	188,284	-0.02(-0.03%)
Jan 02, 2018	82.31	82.32	82.24	82.32	131,923	+0.02(+0.02%)
Dec 29, 2017		82.30	82.30	82.30	0	+0.10(+0.12%)
Dec 28, 2017	82.21	82.23	82.18	82.20	141,508	-0.02(-0.02%)
Dec 27, 2017	82.14	82.23	82.14	82.22	111,560	+0.10(+0.12%)
Dec 26, 2017	82.10	82.14	82.10	82.12	166,148	+0.02(+0.02%)
Dec 22, 2017	82.14	82.14	82.10	82.10	214,091	-0.01(-0.01%)
Dec 21, 2017	82.07	82.14	82.04	82.11	96,628	+0.01(+0.01%)
Dec 20, 2017	82.07	82.13	82.07	82.10	82,584	-0.01(-0.01%)
Dec 19, 2017	82.13	82.14	82.06	82.11	134,991	+0.00(+0.00%)
Dec 18, 2017	82.12	82.16	82.10	82.11	104,750	+0.00(+0.00%)
Dec 15, 2017	82.15	82.15	82.10	82.11	126,644	-0.09(-0.11%)
Dec 14, 2017	82.21	82.23	82.16	82.20	144,193	-0.04(-0.05%)
Dec 13, 2017	82.19	82.24	82.15	82.24	96,282	+0.00(+0.00%)
Dec 12, 2017	82.17	82.24	82.17		75,361	+0.00(+0.00%)
Dec 11, 2017	82.24	82.24	82.19	82.21	60,353	-0.01(-0.01%)
Dec 08, 2017	82.23	82.26	82.22	82.22	96,893	+0.01(+0.01%)
Dec 07, 2017	82.19	82.22	82.18	82.21	51,444	+0.01(+0.01%)
Dec 06, 2017	82.20	82.24	82.18	82.20	92,075	+0.02(+0.02%)
Dec 05, 2017	82.15	82.19	82.13	82.19	133,498	-0.02(-0.02%)
Dec 04, 2017	82.19	82.20	82.17	82.20	85,968	-0.06(-0.07%)
Dec 01, 2017	82.20	82.34	82.19	82.26	88,865	+0.07(+0.09%)
Nov 30, 2017	82.23	82.25	82.16	82.19	129,722	-0.04(-0.04%)
Nov 29, 2017	82.23	82.25	82.23	82.23	49,027	-0.07(-0.09%)
Nov 28, 2017	82.36	82.36	82.28	82.30	59,101	-0.04(-0.05%)
Nov 27, 2017	82.33	82.36	82.33	82.34	63,141	-0.01(-0.01%)
Nov 24, 2017	82.36	82.37	82.33	82.35	38,276	+0.01(+0.01%)
Nov 22, 2017	82.28	82.36	82.28	82.34	44,792	+0.12(+0.15%)
Nov 21, 2017	82.26	82.27	82.20	82.22	88,587	-0.05(-0.06%)
Nov 20, 2017	82.31	82.35	82.27	82.27	91,862	-0.11(-0.13%)
Nov 17, 2017	82.41	82.41	82.35	82.37	45,676	+0.02(+0.03%)
Nov 16, 2017	82.35	82.37	82.33	82.35	47,891	-0.07(-0.09%)
Nov 15, 2017	82.41	82.42	82.34	82.42	183,912	+0.08(+0.10%)
Nov 14, 2017	82.31	82.35	82.30	82.34	108,683	-0.01(-0.01%)
Nov 13, 2017	82.41	82.41	82.33	82.35	71,258	-0.02(-0.03%)
Nov 10, 2017	82.41	82.42	82.37	82.37	63,902	-0.08(-0.10%)
Nov 09, 2017	82.41	82.48	82.40	82.46	70,746	+0.01(+0.01%)
Nov 08, 2017	82.50	82.50	82.41	82.45	66,784	-0.03(-0.04%)
Nov 07, 2017	82.49	82.50	82.46	82.48	38,759	+0.05(+0.06%)
Nov 06, 2017	82.39	82.46	82.39	82.43	44,191	+0.07(+0.08%)
Nov 03, 2017	82.38	82.40	82.32	82.37	63,550	-0.01(-0.01%)
Nov 02, 2017	82.34	82.40	82.34	82.37	70,161	+0.03(+0.04%)

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.