Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	82.56	83.77	82.48	83.55	1,473,533	+0.75(+0.90%)
Mar 30, 2017	82.47	83.05	82.10	82.80	1,008,216	+0.06(+0.07%)
Mar 29, 2017	81.25	82.85	81.18	82.75	1,452,043	+1.47(+1.81%)
Mar 28, 2017	80.89	81.39	80.28	81.28	846,289	+0.55(+0.68%)
Mar 27, 2017	81.32	81.63	80.25	80.73	863,769	-0.74(-0.91%)
Mar 24, 2017	82.54	82.87	81.41	81.47	1,567,031	-0.91(-1.11%)
Mar 23, 2017	82.15	83.10	81.80	82.38	971,494	+0.21(+0.26%)
Mar 22, 2017	81.75	82.36	81.24	82.17	1,235,989	+0.92(+1.13%)
Mar 21, 2017	81.76	82.46	81.16	81.25	1,127,294	-0.21(-0.26%)
Mar 20, 2017	80.85	81.97	80.84	81.46	1,606,847	+0.66(+0.82%)
Mar 17, 2017	81.36	81.89	80.79	80.80	2,280,288	-0.41(-0.50%)
Mar 16, 2017	81.99	82.34	80.85	81.21	1,474,693	-0.86(-1.05%)
Mar 15, 2017	80.89	82.28	80.89	82.07	2,786,075	+1.66(+2.06%)
Mar 14, 2017	81.01	81.01	80.19	80.42	1,098,064	-0.60(-0.74%)
Mar 13, 2017	81.15	81.27	79.98	81.01	1,428,028	+0.15(+0.18%)
Mar 10, 2017	80.93	82.41	80.47	80.86	1,119,028	-0.06(-0.08%)
Mar 09, 2017	81.18	81.68	80.35	80.93	1,834,743	-0.31(-0.38%)
Mar 08, 2017	83.44	83.44	81.17	81.24	2,274,062	-2.41(-2.88%)
Mar 07, 2017	83.47	84.23	83.16	83.65	825,027	-0.17(-0.20%)
Mar 06, 2017	84.05	84.18	83.23	83.82	857,269	-0.49(-0.58%)
Mar 03, 2017	83.42	84.48	83.01	84.31	1,026,542	+0.76(+0.90%)
Mar 02, 2017	84.09	84.55	82.84	83.56	1,167,001	-0.53(-0.63%)
Mar 01, 2017	83.61	84.48	82.71	84.09	1,579,756	+0.03(+0.04%)
Feb 28, 2017	83.77	84.39	83.18	84.05	1,732,756	+0.30(+0.36%)
Feb 27, 2017	84.08	84.40	83.63	83.75	862,126	-0.17(-0.20%)
Feb 24, 2017	82.47	84.37	82.15	83.92	1,803,638	+1.56(+1.89%)
Feb 23, 2017	81.02	82.55	80.58	82.37	1,669,663	+1.66(+2.05%)
Feb 22, 2017	81.42	82.34	80.34	80.71	1,692,565	-0.79(-0.97%)
Feb 21, 2017	81.06	81.70	80.85	81.50	1,953,243	+0.44(+0.55%)
Feb 17, 2017		81.06	81.06	81.06	0	+0.79(+0.98%)
Feb 16, 2017	81.52	82.18	80.02	80.27	2,922,115	-1.00(-1.24%)
Feb 15, 2017	81.61	81.61	80.51	81.28	3,306,617	-0.68(-0.83%)
Feb 14, 2017	83.43	83.43	81.72	81.95	2,361,017	-1.51(-1.81%)
Feb 13, 2017	83.78	84.03	83.28	83.46	1,433,740	+0.03(+0.04%)
Feb 10, 2017	83.84	84.12	82.64	83.43	2,314,867	-0.44(-0.53%)
Feb 09, 2017	83.86	84.19	83.01	83.88	915,890	+0.02(+0.02%)
Feb 08, 2017	83.49	84.48	82.99	83.86	1,115,391	+0.47(+0.57%)
Feb 07, 2017	83.28	83.90	82.95	83.39	852,119	+0.19(+0.23%)
Feb 06, 2017	83.56	83.75	82.14	83.19	1,858,581	-0.67(-0.80%)
Feb 03, 2017	83.84	84.83	83.58	83.86	1,238,765	+0.68(+0.82%)
Feb 02, 2017	83.04	83.67	82.67	83.18	1,227,748	+0.37(+0.44%)
Feb 01, 2017	83.64	83.86	82.67	82.81	1,310,504	-0.96(-1.14%)
Jan 31, 2017	82.96	84.11	82.96	83.77	1,675,338	+0.94(+1.14%)
Jan 30, 2017	82.92	82.92	82.31	82.83	994,538	-0.01(-0.01%)
Jan 27, 2017	83.87	83.90	82.44	82.83	1,091,397	-0.89(-1.06%)
Jan 26, 2017	83.74	84.33	83.28	83.72	1,665,207	+0.14(+0.17%)
Jan 25, 2017	83.51	84.05	82.89	83.58	1,673,416	+0.03(+0.04%)
Jan 24, 2017	82.57	83.84	82.32	83.55	1,510,549	+1.01(+1.23%)
Jan 23, 2017	82.26	82.80	82.12	82.54	1,272,428	+0.19(+0.24%)
Jan 20, 2017	81.80	82.81	81.77	82.34	1,961,750	+0.82(+1.00%)
Jan 19, 2017	80.77	81.64	80.24	81.53	1,263,134	+0.09(+0.11%)
Jan 18, 2017	80.12	81.72	80.05	81.43	2,382,538	+1.00(+1.25%)
Jan 17, 2017	80.08	80.76	80.08	80.43	1,815,488	+0.82(+1.03%)
Jan 13, 2017		79.61	79.61	79.61	0	-0.16(-0.20%)
Jan 12, 2017	79.42	80.33	79.05	79.77	1,360,055	+0.23(+0.29%)
Jan 11, 2017	79.52	80.39	79.35	79.54	1,202,175	-0.12(-0.16%)
Jan 10, 2017	80.17	80.38	79.36	79.67	1,580,399	-0.34(-0.43%)
Jan 09, 2017	80.65	80.84	79.40	80.01	1,919,989	-0.97(-1.19%)
Jan 06, 2017	81.63	81.90	80.70	80.97	1,621,856	-0.93(-1.14%)
Jan 05, 2017	79.61	81.97	79.21	81.91	3,623,113	+2.12(+2.66%)
Jan 04, 2017	77.39	80.50	77.15	79.78	3,200,271	+2.45(+3.17%)

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.