Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		77.98	77.98	77.98	0	-0.58(-0.73%)
Dec 28, 2017	78.29	78.64	78.11	78.55	849,000	+0.29(+0.37%)
Dec 27, 2017	77.58	78.48	77.45	78.26	961,922	+0.76(+0.98%)
Dec 26, 2017	77.53	78.07	77.39	77.50	931,656	+0.02(+0.03%)
Dec 22, 2017	77.51	77.82	77.38	77.48	1,450,515	-0.02(-0.03%)
Dec 21, 2017	76.64	78.06	76.64	77.50	2,096,607	+1.00(+1.30%)
Dec 20, 2017	76.08	76.77	75.73	76.50	1,359,912	+0.53(+0.69%)
Dec 19, 2017	76.54	76.61	75.80	75.97	1,484,004	-0.27(-0.36%)
Dec 18, 2017	75.66	76.72	75.55	76.25	2,330,113	+0.98(+1.30%)
Dec 15, 2017	74.64	75.54	74.48	75.27	3,783,797	+1.04(+1.41%)
Dec 14, 2017	75.27	75.27	74.22	74.23	1,781,552	-0.71(-0.95%)
Dec 13, 2017	75.40	75.79	74.93	74.94	2,198,148	-0.24(-0.32%)
Dec 12, 2017	75.18	75.75	75.11	75.18	2,300,855	-0.46(-0.61%)
Dec 11, 2017	76.32	76.45	75.42	75.64	1,628,182	-0.89(-1.16%)
Dec 08, 2017	75.78	76.55	75.67	76.53	2,194,316	+1.07(+1.42%)
Dec 07, 2017	75.02	75.56	74.79	75.46	2,308,902	+0.52(+0.69%)
Dec 06, 2017	75.92	76.02	74.82	74.94	1,455,978	-0.86(-1.13%)
Dec 05, 2017	75.87	76.46	75.78	75.80	1,529,587	-0.03(-0.04%)
Dec 04, 2017	76.19	76.76	75.69	75.83	2,406,094	+0.40(+0.53%)
Dec 01, 2017	75.45	76.08	74.90	75.43	2,216,872	-0.30(-0.40%)
Nov 30, 2017	74.76	75.95	74.33	75.73	2,605,920	+0.98(+1.31%)
Nov 29, 2017	74.33	75.09	74.24	74.75	1,919,778	+0.42(+0.56%)
Nov 28, 2017	74.26	74.72	73.99	74.33	1,933,197	+0.13(+0.17%)
Nov 27, 2017	73.97	74.36	73.88	74.21	1,441,052	+0.23(+0.32%)
Nov 24, 2017	73.99	74.11	73.69	73.97	481,819	+0.08(+0.11%)
Nov 22, 2017	73.92	74.33	73.42	73.89	1,438,093	+0.04(+0.05%)
Nov 21, 2017	73.00	74.42	72.99	73.86	2,993,377	+1.30(+1.79%)
Nov 20, 2017	72.42	72.87	72.30	72.56	1,180,624	+0.20(+0.27%)
Nov 17, 2017	72.30	72.68	72.21	72.36	2,502,922	+0.09(+0.12%)
Nov 16, 2017	72.01	72.56	71.55	72.27	1,873,338	+0.77(+1.08%)
Nov 15, 2017	70.67	71.79	70.34	71.50	3,016,203	+0.46(+0.64%)
Nov 14, 2017	70.09	71.10	70.03	71.04	1,858,138	+0.28(+0.40%)
Nov 13, 2017	70.60	70.86	70.40	70.76	1,867,601	-0.07(-0.10%)
Nov 10, 2017	70.37	70.97	69.80	70.83	2,173,324	+0.62(+0.89%)
Nov 09, 2017	70.55	70.90	69.86	70.21	2,387,480	-0.83(-1.17%)
Nov 08, 2017	70.81	71.57	70.51	71.03	1,512,165	+0.28(+0.40%)
Nov 07, 2017	71.52	71.87	70.69	70.75	1,856,553	-0.76(-1.06%)
Nov 06, 2017	70.73	71.57	70.73	71.51	1,388,059	+0.22(+0.31%)
Nov 03, 2017	70.53	71.30	70.47	71.29	1,696,843	+0.70(+0.99%)
Nov 02, 2017	71.10	71.43	70.05	70.59	1,975,107	+0.00(+0.00%)
Nov 01, 2017	71.06	71.21	70.52	70.59	1,920,315	+0.16(+0.22%)
Oct 31, 2017	70.79	70.99	70.40	70.43	2,758,863	-0.36(-0.51%)
Oct 30, 2017	69.92	70.96	69.86	70.79	2,639,023	+0.72(+1.03%)
Oct 27, 2017	69.96	70.95	69.76	70.07	2,992,966	-0.56(-0.79%)
Oct 26, 2017	70.25	71.06	69.09	70.62	3,405,595	+1.13(+1.63%)
Oct 25, 2017	69.34	69.58	69.00	69.49	2,680,382	+0.18(+0.25%)
Oct 24, 2017	68.98	69.34	68.72	69.32	3,292,490	+0.70(+1.02%)
Oct 23, 2017	69.45	69.45	68.59	68.62	1,439,464	-0.60(-0.87%)
Oct 20, 2017	69.54	69.58	68.71	69.22	1,772,308	-0.06(-0.08%)
Oct 19, 2017	69.13	69.30	68.53	69.28	2,227,508	+0.04(+0.06%)
Oct 18, 2017	69.71	69.71	69.07	69.24	2,228,674	-0.16(-0.22%)
Oct 17, 2017	69.22	69.40	68.91	69.40	1,589,936	+0.09(+0.13%)
Oct 16, 2017	69.27	69.43	68.81	69.31	1,953,979	-0.03(-0.04%)
Oct 13, 2017	68.77	69.55	68.60	69.34	2,387,332	+0.76(+1.11%)
Oct 12, 2017	68.35	68.70	68.05	68.58	2,135,601	+0.16(+0.23%)
Oct 11, 2017	68.21	68.55	68.04	68.42	3,083,040	+0.29(+0.43%)
Oct 10, 2017	68.01	68.18	67.73	68.13	1,846,964	+0.25(+0.37%)
Oct 09, 2017	67.72	68.18	67.68	67.88	1,393,967	+0.18(+0.26%)
Oct 06, 2017	67.58	67.92	67.43	67.70	2,039,784	+0.11(+0.16%)
Oct 05, 2017	67.18	67.83	67.04	67.59	2,362,772	+0.45(+0.67%)
Oct 04, 2017	67.11	67.26	66.84	67.15	1,956,270	+0.05(+0.07%)
Oct 03, 2017	67.71	67.73	66.96	67.10	2,559,559	-0.56(-0.82%)

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.