Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	83.60	83.63	83.44	83.60	152,975	+0.10(+0.12%)
Mar 30, 2017	83.51	83.55	83.40	83.50	119,514	+0.01(+0.01%)
Mar 29, 2017	83.48	83.57	83.36	83.49	79,646	+0.04(+0.05%)
Mar 28, 2017	83.61	83.64	83.38	83.45	76,666	-0.11(-0.13%)
Mar 27, 2017	83.57	83.65	83.47	83.56	171,050	+0.06(+0.07%)
Mar 24, 2017	83.47	83.64	83.35	83.50	52,378	+0.07(+0.09%)
Mar 23, 2017	83.42	83.51	83.25	83.43	74,777	+0.00(+0.00%)
Mar 22, 2017	83.43	83.58	83.37	83.43	96,665	+0.14(+0.17%)
Mar 21, 2017	83.18	83.34	83.16	83.29	83,359	+0.04(+0.05%)
Mar 20, 2017	83.04	83.27	82.98	83.25	407,798	+0.16(+0.20%)
Mar 17, 2017	82.86	83.10	82.86	83.08	172,611	+0.21(+0.25%)
Mar 16, 2017	82.97	83.05	82.81	82.88	274,057	-0.06(-0.08%)
Mar 15, 2017	82.57	82.94	82.55	82.94	140,111	+0.40(+0.48%)
Mar 14, 2017	82.48	82.64	82.43	82.54	132,183	-0.08(-0.10%)
Mar 13, 2017	82.59	82.71	82.55	82.62	121,790	+0.00(+0.00%)
Mar 10, 2017	82.51	82.73	82.51	82.62	103,347	+0.06(+0.08%)
Mar 09, 2017	82.70	82.72	82.55	82.56	162,223	-0.25(-0.30%)
Mar 08, 2017	82.76	82.82	82.60	82.81	161,065	-0.08(-0.10%)
Mar 07, 2017	82.96	83.03	82.88	82.88	118,343	-0.10(-0.12%)
Mar 06, 2017	82.96	83.00	82.86	82.99	119,740	+0.06(+0.07%)
Mar 03, 2017	82.95	82.95	82.77	82.93	92,250	-0.02(-0.02%)
Mar 02, 2017	82.96	83.06	82.85	82.95	113,460	-0.29(-0.35%)
Mar 01, 2017	83.32	83.32	83.13	83.24	148,900	-0.27(-0.32%)
Feb 28, 2017	83.57	83.58	83.45	83.51	91,227	-0.11(-0.13%)
Feb 27, 2017	83.64	83.72	83.55	83.62	221,772	-0.02(-0.03%)
Feb 24, 2017	83.62	83.73	83.48	83.65	156,070	+0.09(+0.11%)
Feb 23, 2017	83.40	83.55	83.38	83.55	105,003	+0.17(+0.21%)
Feb 22, 2017	83.38	83.42	83.24	83.38	186,415	+0.06(+0.08%)
Feb 21, 2017	83.19	83.33	83.14	83.31	243,324	+0.15(+0.18%)
Feb 17, 2017		83.16	83.16	83.16	0	+0.29(+0.34%)
Feb 16, 2017	82.85	82.96	82.77	82.88	144,789	+0.09(+0.11%)
Feb 15, 2017	82.66	82.83	82.66	82.79	143,803	-0.17(-0.20%)
Feb 14, 2017	82.96	83.15	82.85	82.96	236,999	-0.17(-0.21%)
Feb 13, 2017	83.16	83.26	83.11	83.13	124,382	-0.17(-0.21%)
Feb 10, 2017	83.16	83.32	83.15	83.31	154,886	-0.01(-0.01%)
Feb 09, 2017	83.35	83.49	83.25	83.31	98,632	-0.26(-0.31%)
Feb 08, 2017	83.45	83.57	83.29	83.57	120,422	+0.31(+0.37%)
Feb 07, 2017	83.08	83.39	83.08	83.27	368,872	+0.16(+0.19%)
Feb 06, 2017	82.90	83.12	82.85	83.11	221,906	+0.24(+0.29%)
Feb 03, 2017	82.82	83.02	82.72	82.87	181,675	+0.07(+0.09%)
Feb 02, 2017	83.00	83.01	82.77	82.80	119,508	+0.03(+0.04%)
Feb 01, 2017	82.67	82.88	82.61	82.77	311,708	-0.18(-0.22%)
Jan 31, 2017	82.74	82.95	82.74	82.95	165,429	+0.17(+0.21%)
Jan 30, 2017	82.76	82.89	82.75	82.78	131,725	+0.03(+0.04%)
Jan 27, 2017	82.72	82.74	82.60	82.74	108,251	+0.24(+0.29%)
Jan 26, 2017	82.37	82.53	82.26	82.51	515,656	+0.09(+0.12%)
Jan 25, 2017	82.59	82.59	82.35	82.41	402,222	-0.27(-0.32%)
Jan 24, 2017	82.72	82.83	82.63	82.68	553,036	-0.12(-0.14%)
Jan 23, 2017	82.70	82.81	82.50	82.80	379,878	+0.43(+0.53%)
Jan 20, 2017	82.26	82.51	82.22	82.36	408,326	+0.06(+0.07%)
Jan 19, 2017	82.45	82.45	82.27	82.31	471,050	-0.22(-0.27%)
Jan 18, 2017	82.67	82.76	82.53	82.53	311,881	-0.23(-0.28%)
Jan 17, 2017	82.81	82.85	82.66	82.76	414,037	+0.19(+0.23%)
Jan 13, 2017		82.57	82.57	82.57	0	-0.14(-0.17%)
Jan 12, 2017	82.90	82.90	82.67	82.71	294,185	+0.04(+0.05%)
Jan 11, 2017	82.68	82.84	82.60	82.67	330,007	+0.04(+0.05%)
Jan 10, 2017	82.61	82.66	82.55	82.63	353,895	+0.11(+0.13%)
Jan 09, 2017	82.75	82.75	82.44	82.52	380,765	+0.10(+0.12%)
Jan 06, 2017	82.44	82.51	82.37	82.42	418,076	-0.05(-0.06%)
Jan 05, 2017	82.40	82.47	82.24	82.47	345,454	+0.17(+0.20%)
Jan 04, 2017	82.19	82.34	82.14	82.30	441,602	-0.06(-0.07%)

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.