Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.19	78.19	78.19	0	-0.08(-0.10%)
Dec 28, 2017	78.37	78.45	77.40	78.27	367,192	+0.13(+0.17%)
Dec 27, 2017	77.89	78.73	77.81	78.14	461,396	+0.56(+0.72%)
Dec 26, 2017	76.60	77.80	76.60	77.58	297,577	+1.11(+1.46%)
Dec 22, 2017	76.39	76.64	75.76	76.47	397,089	-0.22(-0.29%)
Dec 21, 2017	77.12	77.60	76.50	76.69	400,023	-0.51(-0.66%)
Dec 20, 2017	76.14	77.90	75.86	77.20	911,147	+1.42(+1.88%)
Dec 19, 2017	75.00	76.08	74.72	75.77	515,076	+0.83(+1.10%)
Dec 18, 2017	74.10	76.05	74.10	74.95	559,131	+1.33(+1.80%)
Dec 15, 2017	73.91	75.10	73.53	73.62	1,161,845	-0.19(-0.26%)
Dec 14, 2017	75.24	75.58	73.72	73.82	376,849	-1.13(-1.51%)
Dec 13, 2017	74.48	75.14	73.66	74.95	737,950	+1.27(+1.72%)
Dec 12, 2017	74.20	74.48	73.49	73.68	577,827	-0.55(-0.74%)
Dec 11, 2017	73.47	74.45	73.30	74.23	967,228	+1.03(+1.40%)
Dec 08, 2017	73.11	73.92	72.98	73.20	480,440	+0.73(+1.01%)
Dec 07, 2017	71.69	73.26	71.69	72.47	471,764	+0.59(+0.81%)
Dec 06, 2017	73.63	74.02	71.87	71.89	610,149	-1.99(-2.69%)
Dec 05, 2017	74.57	74.79	73.62	73.87	695,560	-0.64(-0.86%)
Dec 04, 2017	73.95	74.65	73.57	74.52	611,145	+1.25(+1.70%)
Dec 01, 2017	73.82	73.90	72.33	73.27	597,027	-0.58(-0.78%)
Nov 30, 2017	73.96	74.88	73.51	73.84	964,978	-0.10(-0.13%)
Nov 29, 2017	71.59	74.25	71.59	73.94	1,129,469	+2.05(+2.86%)
Nov 28, 2017	69.90	71.93	69.34	71.89	838,127	+2.06(+2.96%)
Nov 27, 2017	70.13	70.64	69.68	69.82	603,595	-0.42(-0.60%)
Nov 24, 2017	70.52	71.00	69.92	70.24	254,846	+0.07(+0.10%)
Nov 22, 2017	70.59	70.93	70.13	70.18	384,056	-0.24(-0.34%)
Nov 21, 2017	71.19	71.31	70.35	70.42	705,861	-0.70(-0.99%)
Nov 20, 2017	71.10	71.32	70.34	71.12	501,322	+0.09(+0.12%)
Nov 17, 2017	70.47	71.24	70.12	71.03	669,258	+0.29(+0.41%)
Nov 16, 2017	70.10	71.42	69.85	70.74	546,144	+0.75(+1.07%)
Nov 15, 2017	69.88	70.61	69.10	69.99	726,027	-0.61(-0.87%)
Nov 14, 2017	71.82	72.11	70.15	70.61	592,856	-1.66(-2.30%)
Nov 13, 2017	72.93	73.44	71.90	72.27	768,360	-1.20(-1.63%)
Nov 10, 2017	72.32	73.54	71.99	73.47	733,766	+1.20(+1.66%)
Nov 09, 2017	73.14	73.82	71.95	72.27	1,100,959	-1.59(-2.15%)
Nov 08, 2017	73.06	73.88	72.81	73.86	694,125	+0.81(+1.10%)
Nov 07, 2017	73.82	73.93	72.56	73.06	519,608	-0.82(-1.10%)
Nov 06, 2017	73.67	74.57	73.31	73.87	564,884	+0.02(+0.03%)
Nov 03, 2017	73.28	74.48	73.11	73.85	663,474	+0.58(+0.79%)
Nov 02, 2017	73.19	73.66	71.98	73.28	676,729	-0.20(-0.27%)
Nov 01, 2017	73.82	73.93	72.45	73.48	963,044	+0.13(+0.18%)
Oct 31, 2017	73.53	73.65	72.80	73.34	932,208	-0.06(-0.08%)
Oct 30, 2017	72.96	73.71	72.64	73.40	720,700	+0.28(+0.38%)
Oct 27, 2017	71.76	73.22	71.62	73.12	1,170,016	+0.24(+0.33%)
Oct 26, 2017	74.63	74.77	72.56	72.88	1,085,632	-1.56(-2.10%)
Oct 25, 2017	76.66	78.43	74.06	74.45	1,407,328	-2.96(-3.83%)
Oct 24, 2017	72.91	78.74	69.75	77.41	2,653,377	+4.17(+5.69%)
Oct 23, 2017	73.77	74.14	72.56	73.24	896,911	-0.46(-0.62%)
Oct 20, 2017	72.73	73.82	72.63	73.70	951,809	+1.16(+1.60%)
Oct 19, 2017	72.15	72.56	71.29	72.54	582,332	+0.15(+0.21%)
Oct 18, 2017	72.23	72.72	72.08	72.38	567,116	+0.15(+0.21%)
Oct 17, 2017	71.91	72.32	71.25	72.23	554,626	+0.41(+0.57%)
Oct 16, 2017	71.83	71.90	71.01	71.82	801,638	+0.38(+0.54%)
Oct 13, 2017	72.86	72.94	71.43	71.44	542,737	-1.03(-1.42%)
Oct 12, 2017	71.79	72.53	71.56	72.46	991,358	+0.43(+0.60%)
Oct 11, 2017	71.94	72.16	71.32	72.03	617,975	+0.10(+0.13%)
Oct 10, 2017	72.47	72.47	71.43	71.93	696,156	-0.31(-0.42%)
Oct 09, 2017	72.48	72.80	72.08	72.24	585,868	-0.24(-0.33%)
Oct 06, 2017	72.91	73.46	72.38	72.48	740,004	-0.44(-0.60%)
Oct 05, 2017	73.26	73.51	72.17	72.92	488,945	-0.07(-0.09%)
Oct 04, 2017	73.29	73.68	72.83	72.99	867,931	-0.29(-0.39%)
Oct 03, 2017	73.52	73.68	72.84	73.28	636,334	+0.02(+0.03%)

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.