Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	85.25	85.57	84.81	85.08	945,133	-0.05(-0.06%)
Nov 29, 2017	85.33	85.84	84.98	85.13	878,203	-0.33(-0.38%)
Nov 28, 2017	84.19	85.55	84.16	85.45	1,005,662	+1.49(+1.78%)
Nov 27, 2017	83.72	84.29	83.46	83.96	574,380	+0.47(+0.56%)
Nov 24, 2017	83.20	83.71	83.16	83.49	259,933	+0.48(+0.58%)
Nov 22, 2017	83.71	83.71	82.45	83.01	562,561	-0.56(-0.67%)
Nov 21, 2017	83.70	84.46	83.50	83.57	1,150,704	+0.11(+0.13%)
Nov 20, 2017	82.60	83.79	82.49	83.47	553,680	+1.25(+1.52%)
Nov 17, 2017	81.90	82.67	81.74	82.22	1,285,829	-0.02(-0.02%)
Nov 16, 2017	81.92	82.45	81.41	82.24	1,016,008	+0.52(+0.64%)
Nov 15, 2017	82.25	82.82	81.55	81.71	893,263	-0.57(-0.69%)
Nov 14, 2017	82.15	82.43	81.59	82.28	841,504	-0.32(-0.38%)
Nov 13, 2017	81.90	82.95	81.90	82.60	865,223	+0.27(+0.33%)
Nov 10, 2017	82.52	83.17	82.26	82.33	647,014	-0.49(-0.59%)
Nov 09, 2017	83.17	83.27	82.50	82.82	694,524	-0.95(-1.13%)
Nov 08, 2017	83.16	84.17	82.63	83.76	744,346	+0.50(+0.60%)
Nov 07, 2017	83.53	83.76	82.88	83.27	751,040	-0.29(-0.35%)
Nov 06, 2017	84.99	85.03	83.34	83.56	1,532,743	-1.65(-1.93%)
Nov 03, 2017	82.73	85.83	81.72	85.20	1,744,376	+3.82(+4.70%)
Nov 02, 2017	81.66	81.90	81.20	81.38	1,170,798	-0.49(-0.60%)
Nov 01, 2017	82.39	82.93	81.50	81.87	873,708	+0.02(+0.02%)
Oct 31, 2017	81.65	82.08	81.39	81.85	830,173	+0.15(+0.19%)
Oct 30, 2017	82.33	82.42	81.50	81.69	802,669	-0.74(-0.90%)
Oct 27, 2017	81.77	82.98	81.38	82.44	775,566	+0.82(+1.01%)
Oct 26, 2017	81.48	81.75	80.74	81.61	454,350	+0.21(+0.26%)
Oct 25, 2017	81.33	81.81	81.04	81.41	632,825	-0.16(-0.20%)
Oct 24, 2017	81.36	82.16	81.09	81.57	516,210	+0.26(+0.32%)
Oct 23, 2017	81.68	81.75	81.17	81.31	623,446	-0.05(-0.07%)
Oct 20, 2017	81.69	81.81	81.04	81.36	1,257,164	+0.32(+0.39%)
Oct 19, 2017	80.32	81.42	80.19	81.04	676,643	+0.51(+0.63%)
Oct 18, 2017	80.59	80.63	79.61	80.54	796,732	+0.19(+0.24%)
Oct 17, 2017	80.54	80.73	80.03	80.35	651,641	-0.43(-0.54%)
Oct 16, 2017	81.30	81.38	80.71	80.78	645,425	-0.52(-0.63%)
Oct 13, 2017	81.36	81.50	80.92	81.30	753,382	+0.12(+0.14%)
Oct 12, 2017	80.63	81.57	80.36	81.18	802,601	+0.49(+0.61%)
Oct 11, 2017	80.61	80.91	80.26	80.69	630,854	+0.16(+0.20%)
Oct 10, 2017	80.94	81.11	80.24	80.53	911,709	-0.02(-0.02%)
Oct 09, 2017	81.09	81.41	80.38	80.55	1,096,562	-0.31(-0.38%)
Oct 06, 2017	78.56	81.08	78.42	80.85	2,343,180	+3.11(+4.00%)
Oct 05, 2017	77.45	78.23	77.38	77.74	828,650	+0.33(+0.42%)
Oct 04, 2017	77.56	77.75	77.26	77.42	634,030	-0.05(-0.06%)
Oct 03, 2017	77.51	77.55	77.07	77.46	668,433	-0.14(-0.17%)
Oct 02, 2017	76.60	77.60	76.44	77.60	1,149,960	+0.88(+1.14%)
Sep 29, 2017	75.86	76.72	75.58	76.72	1,055,026	+1.07(+1.41%)
Sep 28, 2017	75.73	76.17	75.57	75.66	749,089	-0.37(-0.49%)
Sep 27, 2017	75.35	76.34	75.13	76.03	970,732	+0.98(+1.30%)
Sep 26, 2017	75.62	75.76	74.91	75.05	827,579	-0.43(-0.57%)
Sep 25, 2017	76.06	76.29	75.16	75.48	575,874	-0.71(-0.94%)
Sep 22, 2017	76.78	76.84	76.09	76.20	825,255	-0.63(-0.82%)
Sep 21, 2017	77.36	77.41	76.59	76.83	520,962	-0.60(-0.77%)
Sep 20, 2017	77.73	77.74	76.76	77.43	679,917	-0.17(-0.22%)
Sep 19, 2017	77.54	77.74	77.08	77.60	853,572	+0.33(+0.42%)
Sep 18, 2017	77.53	77.68	77.10	77.27	1,112,547	+0.00(+0.00%)
Sep 15, 2017	76.47	77.33	76.19	77.27	1,990,193	+0.81(+1.06%)
Sep 14, 2017	77.01	77.46	76.32	76.46	1,058,919	-0.83(-1.08%)
Sep 13, 2017	78.66	78.66	77.25	77.29	848,185	-1.59(-2.02%)
Sep 12, 2017	78.42	79.05	77.87	78.88	927,795	+0.66(+0.84%)
Sep 11, 2017	77.02	78.58	76.73	78.23	1,121,602	+1.70(+2.22%)
Sep 08, 2017	77.41	77.46	76.46	76.53	1,761,182	-1.11(-1.42%)
Sep 07, 2017	77.13	77.72	76.53	77.63	1,119,398	+0.57(+0.73%)
Sep 06, 2017	77.91	77.95	76.76	77.07	1,207,314	-0.85(-1.08%)
Sep 05, 2017	78.74	79.02	77.61	77.91	708,897	-1.09(-1.38%)

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.