Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	80.60	82.79	80.49	81.52	1,057,142	+1.05(+1.31%)
Nov 29, 2017	79.22	80.68	78.93	80.47	889,449	+1.26(+1.59%)
Nov 28, 2017	77.62	79.21	77.35	79.21	649,984	+1.57(+2.02%)
Nov 27, 2017	78.27	78.88	77.32	77.65	536,198	-0.53(-0.68%)
Nov 24, 2017	78.31	78.63	77.87	78.18	237,488	+0.41(+0.52%)
Nov 22, 2017	78.42	78.69	77.24	77.77	625,146	-0.30(-0.38%)
Nov 21, 2017	78.62	79.13	77.74	78.07	671,521	-0.33(-0.42%)
Nov 20, 2017	77.04	78.63	76.88	78.40	588,150	+1.20(+1.55%)
Nov 17, 2017	76.19	77.54	76.00	77.20	668,837	+0.61(+0.79%)
Nov 16, 2017	76.41	77.69	76.34	76.60	625,121	+0.49(+0.64%)
Nov 15, 2017	76.53	77.26	75.60	76.11	853,233	-1.37(-1.76%)
Nov 14, 2017	76.68	78.06	76.68	77.47	926,032	+0.27(+0.35%)
Nov 13, 2017	76.18	77.33	75.97	77.20	670,951	+0.55(+0.72%)
Nov 10, 2017	75.31	76.85	75.30	76.65	575,897	+0.94(+1.24%)
Nov 09, 2017	76.34	76.41	75.19	75.71	772,857	-1.07(-1.40%)
Nov 08, 2017	78.55	78.65	76.53	76.79	1,199,515	-2.02(-2.57%)
Nov 07, 2017	79.96	80.28	78.33	78.81	779,242	-0.75(-0.94%)
Nov 06, 2017	78.79	79.70	78.64	79.56	645,710	+1.34(+1.71%)
Nov 03, 2017	78.55	78.75	77.68	78.22	612,230	-0.35(-0.45%)
Nov 02, 2017	79.33	80.07	78.55	78.58	833,103	-0.57(-0.72%)
Nov 01, 2017	83.79	84.24	78.09	79.14	1,631,765	-3.52(-4.26%)
Oct 31, 2017	83.06	85.01	81.58	82.67	1,533,175	+1.80(+2.22%)
Oct 30, 2017	82.11	82.11	80.81	80.87	1,097,717	-1.31(-1.59%)
Oct 27, 2017	81.46	82.32	81.28	82.18	675,227	+0.37(+0.45%)
Oct 26, 2017	80.56	82.08	80.14	81.81	678,220	+1.29(+1.60%)
Oct 25, 2017	80.36	81.03	79.75	80.52	882,701	-0.45(-0.56%)
Oct 24, 2017	79.36	81.24	79.35	80.97	982,379	+2.34(+2.97%)
Oct 23, 2017	78.82	79.13	78.38	78.63	516,818	-0.04(-0.05%)
Oct 20, 2017	78.80	78.91	78.19	78.67	467,057	+0.09(+0.11%)
Oct 19, 2017	78.11	78.71	77.19	78.58	750,172	+0.14(+0.18%)
Oct 18, 2017	78.59	78.77	78.33	78.43	523,026	-0.03(-0.03%)
Oct 17, 2017	79.05	79.15	78.33	78.46	540,986	-0.84(-1.06%)
Oct 16, 2017	79.26	79.63	78.92	79.30	442,461	+0.70(+0.90%)
Oct 13, 2017	79.40	79.63	78.50	78.59	381,257	-0.23(-0.29%)
Oct 12, 2017	77.26	79.10	77.26	78.82	608,382	+1.58(+2.05%)
Oct 11, 2017	76.50	77.36	76.34	77.24	714,376	+0.87(+1.13%)
Oct 10, 2017	76.56	76.58	75.83	76.37	612,613	+0.45(+0.59%)
Oct 09, 2017	76.48	76.48	75.38	75.92	409,963	-0.14(-0.18%)
Oct 06, 2017	76.12	76.24	75.37	76.06	411,188	-0.23(-0.30%)
Oct 05, 2017	75.53	76.72	75.30	76.28	858,965	+1.14(+1.51%)
Oct 04, 2017	75.28	75.71	75.00	75.15	384,841	-0.15(-0.20%)
Oct 03, 2017	75.97	76.12	74.87	75.30	389,400	-0.61(-0.80%)
Oct 02, 2017	75.05	76.07	74.62	75.90	659,610	+1.38(+1.85%)
Sep 29, 2017	74.34	75.38	74.10	74.52	490,492	-0.13(-0.17%)
Sep 28, 2017	74.07	74.73	73.24	74.65	360,423	+0.45(+0.61%)
Sep 27, 2017	73.54	74.45	73.37	74.20	457,659	+1.20(+1.65%)
Sep 26, 2017	72.86	73.39	72.45	73.00	406,614	+0.24(+0.33%)
Sep 25, 2017	71.96	72.93	71.88	72.75	378,283	+0.78(+1.08%)
Sep 22, 2017	71.69	72.23	71.36	71.98	472,048	+0.14(+0.20%)
Sep 21, 2017	72.09	72.23	71.00	71.83	444,156	-0.12(-0.16%)
Sep 20, 2017	71.80	72.08	71.22	71.95	352,579	+0.31(+0.43%)
Sep 19, 2017	71.29	72.07	70.50	71.64	455,230	+0.50(+0.70%)
Sep 18, 2017	69.70	71.22	69.42	71.15	613,569	+1.51(+2.17%)
Sep 15, 2017	68.47	69.72	68.38	69.64	619,413	+1.07(+1.57%)
Sep 14, 2017	68.18	68.72	67.81	68.56	684,013	+0.40(+0.58%)
Sep 13, 2017	68.81	68.83	68.04	68.17	648,967	-0.65(-0.94%)
Sep 12, 2017	68.33	68.95	68.20	68.82	443,864	+0.73(+1.07%)
Sep 11, 2017	67.99	68.24	67.50	68.08	471,656	+0.87(+1.29%)
Sep 08, 2017	65.92	67.46	65.57	67.22	655,309	+1.00(+1.51%)
Sep 07, 2017	66.88	67.10	66.02	66.22	430,424	-0.37(-0.56%)
Sep 06, 2017	67.05	67.11	66.38	66.59	1,143,043	+0.01(+0.01%)
Sep 05, 2017	67.63	67.98	66.18	66.58	866,432	-1.05(-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.