Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		83.33	83.33	83.33	0	-0.36(-0.43%)
Dec 28, 2017	82.62	83.77	82.38	83.69	689,438	+1.37(+1.66%)
Dec 27, 2017	82.43	82.65	82.05	82.32	689,216	-0.02(-0.02%)
Dec 26, 2017	82.51	82.77	82.01	82.34	382,205	-0.23(-0.28%)
Dec 22, 2017	83.51	83.79	82.36	82.57	782,391	-0.89(-1.07%)
Dec 21, 2017	82.61	83.84	82.28	83.46	1,213,255	+1.34(+1.64%)
Dec 20, 2017	82.02	82.42	81.76	82.12	1,675,848	+0.35(+0.43%)
Dec 19, 2017	82.55	82.74	81.44	81.77	1,463,139	-0.48(-0.58%)
Dec 18, 2017	82.05	82.71	81.79	82.25	954,107	+0.62(+0.76%)
Dec 15, 2017	81.04	81.98	80.34	81.63	1,882,264	+1.05(+1.30%)
Dec 14, 2017	81.71	81.71	80.26	80.58	698,638	-0.74(-0.91%)
Dec 13, 2017	82.31	82.63	81.41	81.32	1,275,863	-0.89(-1.09%)
Dec 12, 2017	81.40	82.80	81.33	82.21	1,346,925	+0.83(+1.01%)
Dec 11, 2017	81.70	82.03	81.09	81.39	903,180	-0.14(-0.17%)
Dec 08, 2017	81.49	81.67	80.89	81.53	775,555	+0.34(+0.42%)
Dec 07, 2017	80.19	81.40	80.04	81.19	845,551	+0.68(+0.85%)
Dec 06, 2017	80.73	81.14	80.30	80.50	724,816	-0.38(-0.46%)
Dec 05, 2017	82.94	82.94	80.40	80.88	1,396,148	-1.67(-2.02%)
Dec 04, 2017	82.35	82.65	81.83	82.55	1,212,425	+1.08(+1.32%)
Dec 01, 2017	81.86	82.14	80.70	81.47	1,491,144	-0.10(-0.12%)
Nov 30, 2017	81.97	82.65	81.31	81.57	1,610,660	-0.03(-0.04%)
Nov 29, 2017	80.56	82.22	80.43	81.60	1,538,929	+1.62(+2.03%)
Nov 28, 2017	78.39	80.05	78.15	79.98	1,304,141	+1.81(+2.32%)
Nov 27, 2017	78.24	78.99	77.98	78.17	876,630	-0.12(-0.16%)
Nov 24, 2017	78.74	78.85	77.96	78.30	328,510	-0.11(-0.14%)
Nov 22, 2017	78.56	79.00	78.39	78.41	580,769	-0.06(-0.07%)
Nov 21, 2017	78.51	78.85	78.13	78.46	1,148,514	+0.02(+0.03%)
Nov 20, 2017	78.46	78.56	78.00	78.44	738,403	+0.30(+0.38%)
Nov 17, 2017	77.48	78.62	77.47	78.14	1,284,717	+0.30(+0.38%)
Nov 16, 2017	77.64	78.64	77.44	77.84	1,235,279	+0.36(+0.46%)
Nov 15, 2017	76.45	77.70	76.15	77.48	1,206,192	+0.53(+0.69%)
Nov 14, 2017	76.63	77.18	76.40	76.95	1,073,035	+0.15(+0.19%)
Nov 13, 2017	76.07	76.97	75.97	76.80	1,058,134	-0.04(-0.05%)
Nov 10, 2017	76.49	77.32	76.15	76.84	1,026,352	+0.29(+0.38%)
Nov 09, 2017	76.68	77.36	75.76	76.55	662,172	-0.59(-0.76%)
Nov 08, 2017	76.81	77.48	76.30	77.14	998,157	+0.38(+0.50%)
Nov 07, 2017	78.23	78.68	76.65	76.76	906,150	-1.50(-1.92%)
Nov 06, 2017	78.08	78.55	78.08	78.26	731,794	-0.14(-0.18%)
Nov 03, 2017	77.98	78.53	77.59	78.41	1,293,826	+0.32(+0.40%)
Nov 02, 2017	77.45	78.53	77.42	78.09	1,707,079	+0.50(+0.64%)
Nov 01, 2017	78.02	78.62	77.57	77.59	1,034,882	-0.09(-0.12%)
Oct 31, 2017	78.45	78.73	77.57	77.68	1,156,397	-0.94(-1.19%)
Oct 30, 2017	78.12	79.22	77.85	78.62	985,329	-0.05(-0.06%)
Oct 27, 2017	79.24	79.53	78.56	78.67	1,325,840	-0.67(-0.85%)
Oct 26, 2017	78.97	79.93	77.26	79.34	1,149,121	+0.63(+0.80%)
Oct 25, 2017	80.22	80.67	77.64	78.71	1,578,201	-1.40(-1.75%)
Oct 24, 2017	79.62	80.45	79.26	80.12	1,341,567	+0.86(+1.09%)
Oct 23, 2017	79.35	79.70	78.60	79.25	1,186,215	+0.12(+0.15%)
Oct 20, 2017	79.68	79.91	78.94	79.14	1,901,002	+0.24(+0.31%)
Oct 19, 2017	78.49	79.82	78.05	78.90	2,070,057	+0.33(+0.42%)
Oct 18, 2017	78.91	80.08	76.47	78.56	6,290,359	+2.89(+3.82%)
Oct 17, 2017	76.43	76.63	75.64	75.67	3,317,678	-0.68(-0.89%)
Oct 16, 2017	77.26	77.44	76.05	76.35	2,103,590	-0.89(-1.15%)
Oct 13, 2017	77.33	77.76	76.58	77.24	1,356,233	-0.30(-0.39%)
Oct 12, 2017	78.04	78.48	77.47	77.54	1,112,309	-0.32(-0.41%)
Oct 11, 2017	77.35	77.95	76.93	77.86	1,138,231	+0.38(+0.49%)
Oct 10, 2017	77.29	77.78	76.90	77.48	928,774	+0.52(+0.67%)
Oct 09, 2017	77.50	77.59	76.69	76.96	825,830	-0.52(-0.66%)
Oct 06, 2017	77.23	78.09	76.78	77.48	2,402,122	+0.25(+0.32%)
Oct 05, 2017	76.30	77.54	76.21	77.23	896,702	+1.09(+1.43%)
Oct 04, 2017	76.61	76.94	76.10	76.14	920,025	-0.61(-0.79%)
Oct 03, 2017	76.75	76.78	75.96	76.74	1,373,020	-0.09(-0.12%)

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.