Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		75.50	75.50	75.50	0	-0.34(-0.45%)
Dec 28, 2017	76.13	76.13	75.32	75.83	861,942	-0.11(-0.15%)
Dec 27, 2017	76.43	76.43	75.79	75.95	1,018,344	-0.22(-0.28%)
Dec 26, 2017	75.78	76.32	75.64	76.16	1,392,436	+0.49(+0.65%)
Dec 22, 2017	75.33	75.75	74.71	75.67	1,538,788	+0.28(+0.37%)
Dec 21, 2017	75.00	75.84	74.81	75.39	2,674,004	+0.50(+0.67%)
Dec 20, 2017	74.14	75.08	73.69	74.89	3,180,280	+1.01(+1.36%)
Dec 19, 2017	73.15	74.10	72.62	73.89	3,109,838	+0.92(+1.26%)
Dec 18, 2017	71.83	73.09	71.83	72.96	1,927,376	+1.51(+2.11%)
Dec 15, 2017	71.88	72.22	70.80	71.46	4,659,120	+0.42(+0.60%)
Dec 14, 2017	72.58	72.89	70.74	71.04	2,180,270	-1.37(-1.90%)
Dec 13, 2017	72.14	72.94	71.99	72.41	2,141,022	+0.53(+0.73%)
Dec 12, 2017	72.19	72.62	71.69	71.88	2,228,587	-0.33(-0.46%)
Dec 11, 2017	72.16	72.64	71.52	72.21	2,201,116	-0.12(-0.17%)
Dec 08, 2017	72.45	72.54	71.64	72.33	2,225,808	+0.18(+0.25%)
Dec 07, 2017	72.52	72.89	71.97	72.16	1,859,010	-0.08(-0.12%)
Dec 06, 2017		73.35	72.09	72.24	2,153,867	-0.22(-0.30%)
Dec 05, 2017	73.59	74.11	72.43	72.46	2,554,837	-0.93(-1.27%)
Dec 04, 2017	71.89	74.14	71.72	73.39	4,781,527	+2.14(+3.01%)
Dec 01, 2017		71.81	70.01	71.24	3,296,005	-0.28(-0.39%)
Nov 30, 2017		72.63	70.49	71.53	5,338,886	+0.23(+0.32%)
Nov 29, 2017	68.48	71.65	68.28	71.30	6,060,933	+2.95(+4.31%)
Nov 28, 2017	66.99	68.43	66.50	68.35	3,212,110	+1.39(+2.07%)
Nov 27, 2017	67.22	67.55	66.67	66.96	2,724,017	+0.01(+0.01%)
Nov 24, 2017	67.84	68.24	66.82	66.95	1,113,568	-0.92(-1.36%)
Nov 22, 2017	67.83	68.35	67.59	67.87	2,437,069	-0.35(-0.51%)
Nov 21, 2017	68.50	68.53	67.49	68.22	3,269,563	-0.07(-0.10%)
Nov 20, 2017	67.96	68.39	67.28	68.29	4,432,997	+0.46(+0.68%)
Nov 17, 2017	67.71	69.41	66.67	67.83	8,779,534	+6.16(+9.99%)
Nov 16, 2017	60.61	61.95	60.44	61.67	4,938,058	+1.01(+1.67%)
Nov 15, 2017	60.31	61.51	60.00	60.65	3,544,319	+0.13(+0.22%)
Nov 14, 2017	60.10	60.94	59.67	60.52	4,252,803	-0.41(-0.68%)
Nov 13, 2017	61.17	61.86	60.75	60.94	2,783,487	-0.80(-1.29%)
Nov 10, 2017	60.35	61.77	60.35	61.73	3,654,482	+1.12(+1.84%)
Nov 09, 2017	59.67	61.20	59.66	60.62	2,548,085	+0.66(+1.10%)
Nov 08, 2017	60.67	60.91	59.87	59.96	2,527,959	-0.86(-1.42%)
Nov 07, 2017	60.28	60.85	60.08	60.82	2,855,205	+0.61(+1.01%)
Nov 06, 2017	60.18	60.77	59.00	60.21	2,186,770	+0.01(+0.02%)
Nov 03, 2017	60.24	60.60	60.13	60.20	1,752,708	-0.22(-0.36%)
Nov 02, 2017	59.94	60.71	59.66	60.42	2,075,360	+0.83(+1.39%)
Nov 01, 2017	59.84	60.19	59.30	59.59	2,093,900	-0.01(-0.02%)
Oct 31, 2017	59.78	60.90	59.53	59.60	2,113,124	+0.07(+0.11%)
Oct 30, 2017	59.70	59.70	58.76	59.54	2,300,505	-0.38(-0.63%)
Oct 27, 2017	59.74	60.17	59.41	59.91	2,702,674	-0.42(-0.70%)
Oct 26, 2017	60.10	60.75	59.81	60.33	1,729,968	+0.40(+0.67%)
Oct 25, 2017	60.08	60.38	59.42	59.93	2,518,384	-0.47(-0.78%)
Oct 24, 2017	60.40	60.79	60.21	60.40	2,152,515	+0.03(+0.05%)
Oct 23, 2017	60.22	60.94	60.05	60.37	2,014,513	+0.08(+0.12%)
Oct 20, 2017	59.80	60.38	59.53	60.30	2,486,923	+0.79(+1.33%)
Oct 19, 2017	59.47	59.72	59.08	59.51	1,887,067	+0.07(+0.11%)
Oct 18, 2017	59.35	59.66	59.01	59.44	1,982,153	+0.08(+0.13%)
Oct 17, 2017	59.14	59.71	59.01	59.37	1,900,106	+0.31(+0.52%)
Oct 16, 2017	59.17	59.51	58.52	59.06	2,371,300	-0.20(-0.33%)
Oct 13, 2017	59.51	59.71	59.06	59.25	2,996,182	-0.15(-0.25%)
Oct 12, 2017	60.60	60.70	59.29	59.41	3,466,579	-1.19(-1.97%)
Oct 11, 2017	60.98	61.20	60.45	60.60	2,934,047	-0.27(-0.45%)
Oct 10, 2017	61.29	61.50	60.64	60.87	1,876,864	-0.42(-0.69%)
Oct 09, 2017	61.92	61.92	61.09	61.29	1,350,816	-0.66(-1.06%)
Oct 06, 2017	61.33	62.11	61.32	61.95	2,541,006	+0.43(+0.70%)
Oct 05, 2017	61.23	61.63	61.07	61.52	2,372,443	+0.28(+0.46%)
Oct 04, 2017	61.03	61.38	60.40	61.24	3,501,122	+0.30(+0.49%)
Oct 03, 2017	60.60	61.16	60.50	60.94	1,891,066	+0.21(+0.34%)

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.