Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	86.33	86.42	86.18	86.28	6,125,631	+0.13(+0.15%)
Jan 30, 2018	86.29	86.30	86.13	86.16	3,632,923	-0.15(-0.17%)
Jan 29, 2018	86.38	86.44	86.29	86.30	4,344,089	-0.47(-0.54%)
Jan 26, 2018	86.75	86.79	86.60	86.78	2,896,474	+0.16(+0.19%)
Jan 25, 2018	86.57	86.66	86.45	86.61	2,590,759	+0.12(+0.14%)
Jan 24, 2018	86.48	86.51	86.33	86.49	3,395,063	-0.13(-0.15%)
Jan 23, 2018	86.66	86.69	86.53	86.62	2,423,469	+0.16(+0.19%)
Jan 22, 2018	86.37	86.51	86.33	86.45	2,850,322	+0.01(+0.02%)
Jan 19, 2018	86.57	86.59	86.39	86.44	5,085,235	-0.25(-0.28%)
Jan 18, 2018	86.72	86.78	86.63	86.69	2,908,020	-0.20(-0.23%)
Jan 17, 2018	86.84	86.93	86.78	86.89	2,639,167	+0.02(+0.03%)
Jan 16, 2018	86.88	87.01	86.81	86.87	4,755,584	+0.01(+0.01%)
Jan 12, 2018		86.86	86.86	86.86	0	+0.13(+0.15%)
Jan 11, 2018	86.65	86.76	86.65	86.73	2,390,388	+0.11(+0.13%)
Jan 10, 2018		86.63		86.62	2,840,290	-0.25(-0.29%)
Jan 09, 2018	87.13	87.13	86.81	86.87	3,982,997	-0.27(-0.31%)
Jan 08, 2018	87.21	87.30	87.05	87.14	4,563,137	-0.16(-0.18%)
Jan 05, 2018	87.37	87.40	87.19	87.30	2,280,078	+0.05(+0.06%)
Jan 04, 2018	87.17	87.25	87.01	87.25	3,976,891	+0.22(+0.26%)
Jan 03, 2018	87.19	87.19	86.92	87.02	4,159,599	-0.04(-0.04%)
Jan 02, 2018	86.78	87.09	86.78	87.06	7,975,717	+0.22(+0.26%)
Dec 29, 2017		86.84	86.84	86.84	0	+0.11(+0.13%)
Dec 28, 2017	86.77	86.77	86.64	86.72	1,017,639	+0.03(+0.03%)
Dec 27, 2017	86.66	86.77	86.52	86.69	1,246,997	+0.08(+0.10%)
Dec 26, 2017	86.57	86.66	86.52	86.61	828,084	+0.04(+0.05%)
Dec 22, 2017	86.33	86.61	86.32	86.57	2,395,502	+0.28(+0.33%)
Dec 21, 2017	86.36	86.42	86.24	86.28	2,493,215	+0.27(+0.32%)
Dec 20, 2017	86.11	86.11	85.92	86.01	2,621,085	-0.13(-0.16%)
Dec 19, 2017	86.24	86.28	86.07	86.14	1,410,798	-0.19(-0.22%)
Dec 18, 2017	86.34	86.39	86.24	86.33	2,104,715	+0.09(+0.10%)
Dec 15, 2017	86.23	86.33	86.09	86.24	1,583,608	+0.11(+0.13%)
Dec 14, 2017	86.06	86.17	86.00	86.13	3,568,550	+0.04(+0.05%)
Dec 13, 2017	85.91	86.32	85.88	86.09	2,541,122	+0.25(+0.29%)
Dec 12, 2017	85.81	85.86	85.71	85.84	1,368,480	+0.03(+0.03%)
Dec 11, 2017	85.92	85.98	85.80	85.81	2,685,167	-0.04(-0.05%)
Dec 08, 2017	85.90	85.97	85.77	85.86	1,676,885	+0.01(+0.02%)
Dec 07, 2017	85.94	85.94	85.76	85.84	2,235,673	-0.18(-0.21%)
Dec 06, 2017	86.02	86.09	85.96	86.02	1,944,514	+0.07(+0.09%)
Dec 05, 2017	85.90	86.00	85.84	85.94	1,648,120	+0.12(+0.14%)
Dec 04, 2017	85.79	85.85	85.72	85.83	2,941,737	+0.05(+0.06%)
Dec 01, 2017	85.72	85.89	85.61	85.77	3,168,879	+0.62(+0.72%)
Nov 30, 2017	85.31	85.38	85.10	85.16	7,130,037	-0.09(-0.10%)
Nov 29, 2017	85.41	85.41	85.23	85.25	2,556,535	-0.31(-0.36%)
Nov 28, 2017	85.59	85.64	85.43	85.56	2,527,871	+0.12(+0.14%)
Nov 27, 2017	85.55	85.56	85.39	85.44	2,059,852	+0.04(+0.04%)
Nov 24, 2017	85.44	85.46	85.37	85.40	526,948	-0.03(-0.03%)
Nov 22, 2017	85.25	85.48	85.15	85.43	1,640,828	+0.36(+0.42%)
Nov 21, 2017	85.02	85.14	84.98	85.07	1,693,110	+0.12(+0.14%)
Nov 20, 2017	84.94	85.00	84.92	84.95	1,124,442	-0.02(-0.03%)
Nov 17, 2017	84.89	85.04	84.85	84.97	1,616,152	+0.15(+0.18%)
Nov 16, 2017	84.69	84.91	84.64	84.82	4,560,586	+0.34(+0.40%)
Nov 15, 2017	84.46	84.53	84.38	84.48	1,814,067	+0.06(+0.07%)
Nov 14, 2017	84.36	84.48	84.30	84.42	2,644,751	-0.07(-0.08%)
Nov 13, 2017	84.43	84.57	84.43	84.49	2,497,776	+0.10(+0.11%)
Nov 10, 2017	84.32	84.41	84.19	84.39	2,642,908	+0.07(+0.08%)
Nov 09, 2017	84.39	84.44	84.27	84.32	2,728,851	-0.18(-0.21%)
Nov 08, 2017	84.54	84.66	84.44	84.50	3,257,228	-0.04(-0.04%)
Nov 07, 2017	84.81	84.91	84.52	84.54	2,262,416	-0.45(-0.53%)
Nov 06, 2017	84.95	85.00	84.90	84.99	3,126,386	-0.12(-0.14%)
Nov 03, 2017	85.17	85.31	85.05	85.11	2,742,710	-0.54(-0.63%)
Nov 02, 2017	85.50	85.66	85.39	85.64	6,280,911	+0.24(+0.28%)

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.