Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	80.29	82.47	80.18	81.21	1,061,238	+1.05(+1.31%)
Nov 29, 2017	78.92	80.37	78.63	80.16	892,896	+1.25(+1.59%)
Nov 28, 2017	77.32	78.91	77.05	78.91	652,503	+1.56(+2.02%)
Nov 27, 2017	77.97	78.57	77.02	77.35	538,276	-0.53(-0.68%)
Nov 24, 2017	78.01	78.33	77.57	77.88	238,409	+0.41(+0.52%)
Nov 22, 2017	78.11	78.38	76.94	77.47	627,568	-0.30(-0.38%)
Nov 21, 2017	78.31	78.83	77.44	77.77	674,123	-0.32(-0.42%)
Nov 20, 2017	76.74	78.33	76.58	78.10	590,429	+1.19(+1.55%)
Nov 17, 2017	75.89	77.24	75.71	76.91	671,429	+0.60(+0.79%)
Nov 16, 2017	76.11	77.39	76.05	76.30	627,544	+0.49(+0.64%)
Nov 15, 2017	76.24	76.96	75.31	75.81	856,539	-1.36(-1.76%)
Nov 14, 2017	76.38	77.76	76.38	77.18	929,621	+0.27(+0.35%)
Nov 13, 2017	75.89	77.03	75.67	76.91	673,551	+0.55(+0.72%)
Nov 10, 2017	75.02	76.56	75.01	76.36	578,129	+0.94(+1.24%)
Nov 09, 2017	76.04	76.11	74.90	75.42	775,852	-1.07(-1.40%)
Nov 08, 2017	78.25	78.34	76.24	76.49	1,204,164	-2.01(-2.57%)
Nov 07, 2017	79.65	79.97	78.03	78.51	782,262	-0.75(-0.94%)
Nov 06, 2017	78.49	79.39	78.34	79.25	648,213	+1.33(+1.71%)
Nov 03, 2017	78.25	78.44	77.38	77.92	614,603	-0.35(-0.45%)
Nov 02, 2017	79.02	79.76	78.25	78.27	836,332	-0.57(-0.72%)
Nov 01, 2017	83.46	83.91	77.79	78.84	1,638,089	-3.51(-4.26%)
Oct 31, 2017	82.74	84.69	81.27	82.35	1,539,117	+1.79(+2.22%)
Oct 30, 2017	81.79	81.79	80.49	80.56	1,101,971	-1.30(-1.59%)
Oct 27, 2017	81.14	82.01	80.97	81.86	677,844	+0.37(+0.45%)
Oct 26, 2017	80.25	81.76	79.83	81.49	680,848	+1.29(+1.60%)
Oct 25, 2017	80.05	80.72	79.44	80.21	886,122	-0.45(-0.56%)
Oct 24, 2017	79.06	80.93	79.05	80.66	986,186	+2.33(+2.97%)
Oct 23, 2017	78.52	78.83	78.08	78.33	518,821	-0.04(-0.05%)
Oct 20, 2017	78.50	78.61	77.89	78.36	468,867	+0.09(+0.11%)
Oct 19, 2017	77.81	78.41	76.90	78.27	753,080	+0.14(+0.18%)
Oct 18, 2017	78.29	78.46	78.03	78.13	525,053	-0.03(-0.03%)
Oct 17, 2017	78.74	78.85	78.03	78.16	543,082	-0.84(-1.06%)
Oct 16, 2017	78.96	79.33	78.61	78.99	444,176	+0.70(+0.90%)
Oct 13, 2017	79.09	79.33	78.20	78.29	382,734	-0.22(-0.29%)
Oct 12, 2017	76.96	78.79	76.96	78.52	610,740	+1.57(+2.05%)
Oct 11, 2017	76.20	77.06	76.04	76.94	717,145	+0.86(+1.13%)
Oct 10, 2017	76.27	76.29	75.54	76.08	614,987	+0.45(+0.59%)
Oct 09, 2017	76.19	76.19	75.09	75.63	411,552	-0.13(-0.18%)
Oct 06, 2017	75.83	75.94	75.08	75.76	412,782	-0.22(-0.30%)
Oct 05, 2017	75.24	76.42	75.01	75.99	862,294	+1.13(+1.51%)
Oct 04, 2017	74.99	75.42	74.71	74.86	386,332	-0.15(-0.20%)
Oct 03, 2017	75.67	75.83	74.59	75.01	390,909	-0.60(-0.80%)
Oct 02, 2017	74.76	75.77	74.33	75.61	662,167	+1.38(+1.85%)
Sep 29, 2017	74.05	75.09	73.81	74.23	492,392	-0.13(-0.17%)
Sep 28, 2017	73.78	74.44	72.96	74.36	361,820	+0.45(+0.61%)
Sep 27, 2017	73.25	74.16	73.08	73.91	459,433	+1.20(+1.65%)
Sep 26, 2017	72.58	73.11	72.17	72.71	408,190	+0.24(+0.34%)
Sep 25, 2017	71.68	72.65	71.60	72.47	379,749	+0.77(+1.08%)
Sep 22, 2017	71.41	71.95	71.08	71.70	473,877	+0.14(+0.20%)
Sep 21, 2017	71.82	71.95	70.73	71.55	445,877	-0.12(-0.16%)
Sep 20, 2017	71.53	71.80	70.94	71.67	353,946	+0.31(+0.43%)
Sep 19, 2017	71.01	71.79	70.22	71.37	456,995	+0.49(+0.70%)
Sep 18, 2017	69.43	70.94	69.16	70.87	615,947	+1.50(+2.17%)
Sep 15, 2017	68.21	69.45	68.12	69.37	621,813	+1.07(+1.57%)
Sep 14, 2017	67.92	68.45	67.55	68.30	686,664	+0.40(+0.58%)
Sep 13, 2017	68.54	68.57	67.78	67.90	651,481	-0.65(-0.94%)
Sep 12, 2017	68.06	68.69	67.94	68.55	445,585	+0.73(+1.07%)
Sep 11, 2017	67.73	67.97	67.24	67.82	473,484	+0.86(+1.29%)
Sep 08, 2017	65.66	67.20	65.31	66.96	657,848	+1.00(+1.51%)
Sep 07, 2017	66.62	66.84	65.76	65.96	432,092	-0.37(-0.56%)
Sep 06, 2017	66.79	66.85	66.12	66.33	1,147,473	+0.01(+0.01%)
Sep 05, 2017	67.37	67.71	65.92	66.32	869,789	-1.04(-1.55%)

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.