Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	88.19	89.17	87.10	88.44	3,878,111	+0.60(+0.69%)
Nov 29, 2017	86.68	88.07	86.65	87.83	2,358,439	+1.24(+1.43%)
Nov 28, 2017	85.31	86.64	85.19	86.59	2,165,450	+1.27(+1.49%)
Nov 27, 2017	85.17	85.77	85.09	85.32	1,700,554	+0.28(+0.33%)
Nov 24, 2017	85.66	85.66	84.95	85.04	726,336	-0.19(-0.22%)
Nov 22, 2017	85.49	85.61	85.13	85.23	1,048,747	-0.34(-0.40%)
Nov 21, 2017	86.16	86.45	85.46	85.57	1,782,835	-0.53(-0.62%)
Nov 20, 2017	86.05	86.66	85.83	86.10	2,308,478	+0.13(+0.15%)
Nov 17, 2017	85.01	86.20	85.01	85.98	3,355,476	+0.52(+0.60%)
Nov 16, 2017	86.27	86.43	85.12	85.46	2,491,421	-0.70(-0.81%)
Nov 15, 2017	85.38	86.79	85.23	86.16	2,539,781	+0.38(+0.44%)
Nov 14, 2017	84.88	85.87	84.55	85.78	2,503,020	+0.43(+0.50%)
Nov 13, 2017	84.89	85.80	84.77	85.35	2,157,077	+0.27(+0.32%)
Nov 10, 2017	84.87	85.21	84.20	85.07	1,619,716	+0.15(+0.17%)
Nov 09, 2017	84.75	85.28	84.29	84.93	2,060,800	-0.12(-0.14%)
Nov 08, 2017	85.17	85.60	84.95	85.05	2,238,216	-0.08(-0.09%)
Nov 07, 2017	85.33	86.10	84.59	85.13	1,900,899	+0.08(+0.09%)
Nov 06, 2017	83.95	85.34	83.64	85.05	1,901,924	+1.07(+1.28%)
Nov 03, 2017	83.79	84.08	83.31	83.98	3,526,908	-0.01(-0.01%)
Nov 02, 2017	82.30	84.29	82.29	83.98	4,585,009	+3.09(+3.82%)
Nov 01, 2017	80.74	81.14	80.27	80.89	2,308,090	+0.33(+0.42%)
Oct 31, 2017	80.63	81.24	80.40	80.56	2,921,446	-0.18(-0.22%)
Oct 30, 2017	80.05	81.05	80.05	80.74	2,017,489	+0.29(+0.36%)
Oct 27, 2017	80.44	80.65	79.76	80.45	1,415,690	-0.20(-0.24%)
Oct 26, 2017	80.29	80.88	80.10	80.65	1,461,431	+0.58(+0.73%)
Oct 25, 2017	80.45	80.55	79.62	80.06	1,622,520	-0.31(-0.38%)
Oct 24, 2017	80.08	80.62	79.81	80.37	1,701,074	+0.58(+0.72%)
Oct 23, 2017	79.79	79.91	79.44	79.80	1,769,141	+0.00(+0.00%)
Oct 20, 2017	80.21	80.33	79.41	79.80	2,495,643	+0.21(+0.26%)
Oct 19, 2017	78.17	79.60	77.87	79.59	3,719,088	+1.27(+1.62%)
Oct 18, 2017	78.52	78.58	77.78	78.32	2,278,101	-0.14(-0.18%)
Oct 17, 2017	79.36	79.55	78.21	78.46	3,724,597	-0.90(-1.14%)
Oct 16, 2017	79.26	79.69	79.06	79.36	2,133,733	+0.10(+0.13%)
Oct 13, 2017	79.57	79.87	79.20	79.26	1,928,870	-0.17(-0.22%)
Oct 12, 2017	80.05	80.27	79.33	79.43	1,508,295	-0.47(-0.59%)
Oct 11, 2017	79.92	80.17	79.65	79.90	1,502,766	-0.21(-0.26%)
Oct 10, 2017	79.99	80.40	79.71	80.10	1,999,448	+0.11(+0.14%)
Oct 09, 2017	80.04	80.26	79.70	79.99	722,731	-0.08(-0.10%)
Oct 06, 2017	80.10	80.52	79.92	80.07	1,084,295	+0.09(+0.11%)
Oct 05, 2017	79.59	80.41	79.53	79.98	2,076,236	+0.28(+0.36%)
Oct 04, 2017	79.07	79.76	79.06	79.70	1,585,870	+0.65(+0.83%)
Oct 03, 2017	79.14	79.26	78.55	79.05	1,811,009	-0.24(-0.30%)
Oct 02, 2017	78.66	79.50	78.46	79.29	1,650,072	+0.40(+0.51%)
Sep 29, 2017	78.36	78.94	78.03	78.89	1,640,142	+0.53(+0.68%)
Sep 28, 2017	77.97	78.46	77.69	78.35	1,308,455	+0.34(+0.44%)
Sep 27, 2017	78.70	78.72	77.85	78.01	1,647,969	+0.14(+0.18%)
Sep 26, 2017	78.02	78.57	77.65	77.87	1,925,493	-0.27(-0.34%)
Sep 25, 2017	77.49	78.29	77.29	78.14	1,528,277	+0.44(+0.56%)
Sep 22, 2017	77.62	77.98	77.35	77.70	1,345,972	-0.12(-0.15%)
Sep 21, 2017	78.45	79.24	77.71	77.82	1,689,733	-0.61(-0.78%)
Sep 20, 2017	78.00	78.46	77.61	78.43	1,986,206	+0.21(+0.26%)
Sep 19, 2017	77.72	78.89	77.63	78.23	2,887,318	+0.57(+0.73%)
Sep 18, 2017	78.16	78.31	77.53	77.66	2,229,984	-0.34(-0.44%)
Sep 15, 2017	77.65	78.45	77.63	78.00	3,396,309	+0.33(+0.42%)
Sep 14, 2017	77.92	77.99	77.38	77.68	2,302,285	-0.38(-0.48%)
Sep 13, 2017	78.37	78.51	77.62	78.05	2,337,924	-0.80(-1.01%)
Sep 12, 2017	78.24	78.95	77.80	78.85	2,821,297	+0.55(+0.70%)
Sep 11, 2017	78.48	80.29	77.86	78.30	4,172,183	+1.39(+1.81%)
Sep 08, 2017	73.94	77.60	73.94	76.91	5,016,142	+2.71(+3.66%)
Sep 07, 2017	74.72	74.89	73.46	74.20	3,666,339	-0.90(-1.20%)
Sep 06, 2017	74.44	75.80	74.35	75.10	5,558,150	+0.87(+1.17%)
Sep 05, 2017	76.39	76.41	74.11	74.23	5,402,405	-2.82(-3.66%)

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.