Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		87.92	87.92	87.92	0	-0.32(-0.36%)
Dec 28, 2017	88.33	88.33	87.74	88.24	2,269,701	+0.24(+0.28%)
Dec 27, 2017	87.90	88.31	87.53	88.00	2,109,136	+0.32(+0.36%)
Dec 26, 2017	87.20	87.71	86.76	87.68	1,750,674	+0.02(+0.02%)
Dec 22, 2017	87.55	87.84	87.25	87.66	3,612,736	+0.05(+0.06%)
Dec 21, 2017	88.53	88.67	87.56	87.61	5,581,775	-0.61(-0.70%)
Dec 20, 2017	88.31	88.52	87.13	88.22	6,568,674	+0.59(+0.67%)
Dec 19, 2017	86.87	87.80	86.78	87.64	6,147,243	+0.70(+0.80%)
Dec 18, 2017	85.95	87.02	85.57	86.94	7,041,330	+1.73(+2.03%)
Dec 15, 2017	85.26	85.53	84.27	85.21	10,827,206	+0.82(+0.97%)
Dec 14, 2017	83.31	84.64	83.16	84.39	8,441,831	+1.17(+1.41%)
Dec 13, 2017	83.32	83.49	82.68	83.22	6,192,084	+0.36(+0.44%)
Dec 12, 2017	83.09	83.50	82.69	82.86	7,225,977	-0.34(-0.40%)
Dec 11, 2017	82.56	83.24	82.31	83.20	6,627,388	+0.68(+0.83%)
Dec 08, 2017	83.27	83.55	82.31	82.52	6,641,930	+0.20(+0.25%)
Dec 07, 2017	81.93	82.62	81.61	82.31	5,759,108	+0.64(+0.78%)
Dec 06, 2017		82.04	80.71	81.68	5,534,719	+0.10(+0.12%)
Dec 05, 2017	80.80	83.11	80.28	81.57	5,818,280	+0.78(+0.97%)
Dec 04, 2017	82.11	82.40	80.20	80.79	6,157,745	-1.02(-1.25%)
Dec 01, 2017	81.27	82.00	80.59	81.81	5,963,726	-0.09(-0.11%)
Nov 30, 2017	81.90	82.90	81.41	81.90	8,549,280	+0.35(+0.42%)
Nov 29, 2017	83.96	84.01	81.20	81.56	6,607,084	-2.19(-2.61%)
Nov 28, 2017	83.42	83.96	83.02	83.75	3,607,984	+0.72(+0.86%)
Nov 27, 2017	83.30	83.55	83.01	83.03	3,761,198	-0.56(-0.67%)
Nov 24, 2017	82.67	83.62	82.66	83.59	1,530,518	+1.03(+1.24%)
Nov 22, 2017	83.47	83.57	82.56	82.57	2,544,404	-0.93(-1.12%)
Nov 21, 2017	83.13	83.86	83.05	83.50	4,749,605	+0.77(+0.93%)
Nov 20, 2017	82.34	83.27	82.33	82.74	3,508,634	+0.45(+0.55%)
Nov 17, 2017	82.97	82.97	82.17	82.28	4,499,925	-0.49(-0.59%)
Nov 16, 2017	81.72	83.03	81.70	82.77	4,233,350	+1.30(+1.60%)
Nov 15, 2017	81.34	82.53	81.05	81.46	3,986,024	-0.16(-0.20%)
Nov 14, 2017	81.41	81.85	81.11	81.62	3,863,648	-0.06(-0.07%)
Nov 13, 2017	81.15	81.90	81.11	81.68	2,713,071	+0.08(+0.09%)
Nov 10, 2017	81.38	81.70	81.15	81.61	4,058,585	-0.09(-0.11%)
Nov 09, 2017	82.16	82.53	80.51	81.70	5,036,340	-1.17(-1.41%)
Nov 08, 2017	82.76	83.14	82.41	82.87	3,879,177	+0.03(+0.04%)
Nov 07, 2017	82.96	83.38	82.74	82.84	5,126,240	-0.12(-0.14%)
Nov 06, 2017	82.35	83.06	82.22	82.95	5,216,749	+0.47(+0.57%)
Nov 03, 2017	81.66	82.50	81.10	82.48	3,976,153	+1.00(+1.23%)
Nov 02, 2017	81.03	81.56	80.48	81.48	3,910,738	+0.37(+0.46%)
Nov 01, 2017	81.63	81.87	80.62	81.11	4,601,535	-0.29(-0.35%)
Oct 31, 2017	81.05	81.69	80.97	81.40	4,479,010	+0.53(+0.66%)
Oct 30, 2017	81.39	81.77	80.75	80.87	5,848,081	-0.69(-0.85%)
Oct 27, 2017	80.25	81.61	80.06	81.56	6,844,434	+1.13(+1.40%)
Oct 26, 2017	80.67	81.09	80.17	80.43	6,639,220	+0.28(+0.34%)
Oct 25, 2017	79.47	80.89	78.76	80.15	8,328,034	-0.52(-0.64%)
Oct 24, 2017	80.55	80.82	79.85	80.67	9,634,452	+0.19(+0.24%)
Oct 23, 2017	80.30	80.92	79.83	80.48	8,717,055	+0.86(+1.08%)
Oct 20, 2017	78.67	79.80	78.63	79.62	6,302,999	+1.45(+1.85%)
Oct 19, 2017	77.77	78.33	77.43	78.17	4,978,644	+0.02(+0.02%)
Oct 18, 2017	78.85	78.87	77.96	78.15	4,223,540	-0.70(-0.89%)
Oct 17, 2017	78.77	78.89	78.24	78.86	3,883,464	+0.03(+0.04%)
Oct 16, 2017	78.81	78.97	78.35	78.82	3,720,253	+0.54(+0.68%)
Oct 13, 2017	77.87	78.40	77.63	78.29	3,197,667	+0.81(+1.05%)
Oct 12, 2017	77.69	78.05	77.45	77.48	4,229,481	-0.21(-0.27%)
Oct 11, 2017	76.95	77.73	76.72	77.68	3,780,026	+0.41(+0.53%)
Oct 10, 2017	76.93	77.29	76.51	77.27	3,359,892	+0.67(+0.87%)
Oct 09, 2017	76.63	76.84	76.38	76.61	2,091,877	+0.19(+0.25%)
Oct 06, 2017	75.90	76.57	75.90	76.41	2,791,483	+0.18(+0.23%)
Oct 05, 2017	75.74	76.37	75.38	76.24	3,875,487	+0.54(+0.72%)
Oct 04, 2017	75.20	75.75	74.93	75.69	4,702,226	+0.46(+0.61%)
Oct 03, 2017	74.99	75.48	74.87	75.23	2,838,986	+0.24(+0.32%)

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.