Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.87	82.87	82.87	0	-1.09(-1.30%)
Dec 28, 2017	83.00	84.25	81.53	83.96	497,519	+1.11(+1.34%)
Dec 27, 2017	79.98	83.09	79.05	82.85	592,098	+2.59(+3.23%)
Dec 26, 2017	80.52	81.50	79.06	80.26	621,540	-0.42(-0.52%)
Dec 22, 2017	79.00	83.49	78.78	80.68	923,002	+1.61(+2.04%)
Dec 21, 2017	76.25	80.00	76.13	79.07	1,039,525	+2.70(+3.54%)
Dec 20, 2017	77.31	78.11	76.19	76.37	554,476	-0.53(-0.69%)
Dec 19, 2017	78.05	79.81	76.74	76.90	803,060	-0.95(-1.22%)
Dec 18, 2017	81.22	81.22	77.62	77.85	1,906,091	-2.73(-3.39%)
Dec 15, 2017	82.85	83.27	77.20	80.58	1,922,793	-3.29(-3.92%)
Dec 14, 2017	83.30	85.00	83.22	83.87	525,436	+0.84(+1.01%)
Dec 13, 2017	81.41	83.69	81.40	83.03	497,468	+1.59(+1.95%)
Dec 12, 2017		82.90	81.02	81.44	388,566	-0.58(-0.71%)
Dec 11, 2017	84.50	84.80	81.94	82.02	460,550	-2.37(-2.81%)
Dec 08, 2017	84.76	85.48	83.00	84.39	560,909	+1.06(+1.27%)
Dec 07, 2017		85.13	82.60	83.33	518,083	-1.43(-1.69%)
Dec 06, 2017	84.77	85.96	83.06	84.76	588,372	-0.22(-0.26%)
Dec 05, 2017	86.08	87.03	84.57	84.98	488,704	-1.46(-1.69%)
Dec 04, 2017	85.24	86.09	85.24	86.44	854,933	+1.28(+1.50%)
Dec 01, 2017	84.82	86.26	83.51	85.16	637,551	+0.56(+0.66%)
Nov 30, 2017	83.19	85.35	81.27	84.60	1,167,672	+1.55(+1.87%)
Nov 29, 2017	80.65	83.69	80.11	83.05	854,301	+2.37(+2.94%)
Nov 28, 2017	82.00	82.00	79.03	80.68	775,324	-0.84(-1.03%)
Nov 27, 2017	83.50	83.96	80.99	81.52	1,260,349	-1.89(-2.27%)
Nov 24, 2017	84.06	84.69	82.67	83.41	322,403	-0.50(-0.60%)
Nov 22, 2017	85.22	86.02	83.41	83.91	708,346	-1.19(-1.40%)
Nov 21, 2017	84.54	87.35	84.04	85.10	983,364	+1.56(+1.87%)
Nov 20, 2017	88.83	88.83	83.35	83.54	1,089,950	-2.36(-2.75%)
Nov 17, 2017	88.25	88.88	85.72	85.90	449,843	-2.10(-2.39%)
Nov 16, 2017	87.36	89.72	85.61	88.00	1,098,063	+1.68(+1.95%)
Nov 15, 2017	88.90	88.92	84.53	86.32	1,422,297	-0.41(-0.47%)
Nov 14, 2017	89.70	90.50	84.42	86.73	1,611,774	-3.72(-4.11%)
Nov 13, 2017	90.47	91.75	88.10	90.45	1,046,117	-0.64(-0.70%)
Nov 10, 2017	90.70	92.71	89.80	91.09	1,062,266	+0.08(+0.09%)
Nov 09, 2017	98.20	98.68	89.00	91.01	3,920,563	-7.43(-7.55%)
Nov 08, 2017	103.50	104.00	94.36	98.44	4,657,765	-13.64(-12.17%)
Nov 07, 2017	113.75	113.75	108.81	112.08	569,073	-0.42(-0.37%)
Nov 06, 2017	110.41	113.65	108.85	112.50	448,889	+1.59(+1.43%)
Nov 03, 2017	111.42	111.78	108.11	110.91	799,040	+0.04(+0.04%)
Nov 02, 2017	113.16	114.05	110.10	110.87	742,761	-3.08(-2.70%)
Nov 01, 2017	116.86	116.86	112.61	113.95	387,939	-1.82(-1.57%)
Oct 31, 2017	114.43	117.65	114.30	115.77	286,672	+1.03(+0.90%)
Oct 30, 2017	115.82	119.00	113.62	114.74	480,375	-0.88(-0.76%)
Oct 27, 2017	112.85	116.24	112.81	115.62	739,185	+2.53(+2.24%)
Oct 26, 2017	111.80	113.23	108.00	113.09	643,929	+3.06(+2.78%)
Oct 25, 2017	112.00	114.00	108.51	110.03	480,442	-2.36(-2.10%)
Oct 24, 2017	114.05	114.18	112.06	112.39	555,518	-1.25(-1.10%)
Oct 23, 2017	115.05	116.03	112.89	113.64	564,175	-2.76(-2.37%)
Oct 20, 2017	115.70	118.58	115.34	116.40	581,052	+0.89(+0.77%)
Oct 19, 2017	113.74	115.74	112.83	115.51	414,849	+1.91(+1.68%)
Oct 18, 2017	117.80	118.80	113.00	113.60	1,005,893	-4.93(-4.16%)
Oct 17, 2017	119.67	121.58	118.43	118.53	461,200	-1.78(-1.48%)
Oct 16, 2017	124.00	124.71	120.12	120.31	489,755	-2.69(-2.19%)
Oct 13, 2017	121.94	125.78	121.10	123.00	774,323	+1.77(+1.46%)
Oct 12, 2017	119.87	121.39	118.09	121.23	468,022	+3.32(+2.82%)
Oct 11, 2017	117.90	119.23	116.70	117.91	392,308	-0.31(-0.26%)
Oct 10, 2017	119.27	120.20	117.26	118.22	405,605	-0.89(-0.75%)
Oct 09, 2017	119.51	120.63	118.95	119.11	312,226	-0.72(-0.60%)
Oct 06, 2017	119.69	121.24	119.01	119.83	611,575	-0.17(-0.14%)
Oct 05, 2017	121.30	123.00	118.73	120.00	580,597	-1.82(-1.49%)
Oct 04, 2017	124.69	125.15	121.17	121.82	587,628	-2.58(-2.07%)
Oct 03, 2017	126.91	128.67	123.60	124.40	583,427	-2.42(-1.91%)

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.