Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.34	82.34	82.34	0	-0.21(-0.25%)
Dec 28, 2017	82.90	83.35	81.95	82.55	1,202,267	-0.21(-0.25%)
Dec 27, 2017	82.62	82.86	82.04	82.76	609,496	+0.12(+0.14%)
Dec 26, 2017	82.77	83.00	82.33	82.64	668,617	-0.08(-0.10%)
Dec 22, 2017	83.50	83.51	82.61	82.72	614,009	-0.78(-0.94%)
Dec 21, 2017	84.01	84.50	83.27	83.50	893,263	-0.44(-0.52%)
Dec 20, 2017	85.30	85.46	83.85	83.94	1,142,977	-1.08(-1.27%)
Dec 19, 2017	86.31	86.86	85.00	85.02	1,955,276	-1.10(-1.28%)
Dec 18, 2017	85.01	86.29	85.01	86.12	1,718,995	+1.22(+1.44%)
Dec 15, 2017	84.41	85.56	84.06	84.90	1,578,787	+0.87(+1.03%)
Dec 14, 2017	85.49	85.49	83.92	84.03	1,154,577	-1.11(-1.31%)
Dec 13, 2017	84.57	85.82	84.29	85.14	1,000,948	+0.52(+0.61%)
Dec 12, 2017	84.63	85.15	83.22	84.63	962,961	+0.94(+1.13%)
Dec 11, 2017	83.67	84.07	83.35	83.68	1,358,560	-0.17(-0.21%)
Dec 08, 2017	84.72	84.95	83.54	83.86	1,359,195	-0.25(-0.30%)
Dec 07, 2017	82.56	85.16	82.35	84.11	2,370,091	+1.37(+1.65%)
Dec 06, 2017	81.98	83.27	81.80	82.74	820,501	+0.57(+0.69%)
Dec 05, 2017	84.40	85.01	82.03	82.17	1,576,133	-2.69(-3.17%)
Dec 04, 2017	84.69	84.70	84.42	84.86	1,443,922	+0.54(+0.64%)
Dec 01, 2017	85.20	85.36	83.79	84.32	1,108,126	-0.98(-1.15%)
Nov 30, 2017	85.47	85.80	85.03	85.30	942,674	-0.05(-0.06%)
Nov 29, 2017	85.55	86.07	85.20	85.35	875,919	-0.33(-0.38%)
Nov 28, 2017	84.41	85.77	84.38	85.68	1,003,046	+1.50(+1.78%)
Nov 27, 2017	83.94	84.51	83.67	84.18	572,885	+0.47(+0.56%)
Nov 24, 2017	83.42	83.93	83.38	83.71	259,257	+0.48(+0.58%)
Nov 22, 2017	83.93	83.93	82.67	83.23	561,097	-0.56(-0.67%)
Nov 21, 2017	83.92	84.68	83.72	83.79	1,147,711	+0.11(+0.13%)
Nov 20, 2017	82.81	84.01	82.71	83.68	552,240	+1.25(+1.52%)
Nov 17, 2017	82.12	82.88	81.95	82.43	1,282,484	-0.02(-0.02%)
Nov 16, 2017	82.13	82.67	81.62	82.45	1,013,365	+0.53(+0.64%)
Nov 15, 2017	82.46	83.04	81.76	81.93	890,939	-0.57(-0.69%)
Nov 14, 2017	82.36	82.64	81.80	82.50	839,315	-0.32(-0.38%)
Nov 13, 2017	82.12	83.17	82.12	82.81	862,972	+0.27(+0.33%)
Nov 10, 2017	82.73	83.38	82.48	82.54	645,330	-0.49(-0.59%)
Nov 09, 2017	83.38	83.48	82.71	83.03	692,717	-0.95(-1.13%)
Nov 08, 2017	83.38	84.39	82.84	83.98	742,409	+0.50(+0.60%)
Nov 07, 2017	83.75	83.97	83.09	83.48	749,087	-0.29(-0.35%)
Nov 06, 2017	85.22	85.25	83.56	83.77	1,528,756	-1.65(-1.93%)
Nov 03, 2017	82.95	86.05	81.93	85.42	1,739,838	+3.83(+4.70%)
Nov 02, 2017	81.87	82.12	81.41	81.59	1,167,753	-0.49(-0.60%)
Nov 01, 2017	82.61	83.15	81.72	82.08	871,435	+0.02(+0.02%)
Oct 31, 2017	81.86	82.29	81.60	82.06	828,014	+0.15(+0.19%)
Oct 30, 2017	82.54	82.63	81.72	81.91	800,581	-0.74(-0.90%)
Oct 27, 2017	81.98	83.19	81.59	82.65	773,548	+0.82(+1.01%)
Oct 26, 2017	81.69	81.96	80.95	81.83	453,168	+0.21(+0.26%)
Oct 25, 2017	81.54	82.03	81.25	81.62	631,179	-0.16(-0.20%)
Oct 24, 2017	81.57	82.37	81.30	81.78	514,867	+0.26(+0.32%)
Oct 23, 2017	81.89	81.96	81.38	81.52	621,824	-0.05(-0.07%)
Oct 20, 2017	81.91	82.03	81.25	81.57	1,253,893	+0.32(+0.39%)
Oct 19, 2017	80.53	81.64	80.40	81.25	674,883	+0.51(+0.63%)
Oct 18, 2017	80.80	80.84	79.81	80.75	794,659	+0.19(+0.24%)
Oct 17, 2017	80.75	80.94	80.24	80.56	649,946	-0.44(-0.54%)
Oct 16, 2017	81.51	81.59	80.92	80.99	643,746	-0.52(-0.63%)
Oct 13, 2017	81.57	81.72	81.13	81.51	751,422	+0.12(+0.14%)
Oct 12, 2017	80.84	81.78	80.57	81.39	800,513	+0.49(+0.60%)
Oct 11, 2017	80.82	81.12	80.47	80.90	629,213	+0.16(+0.20%)
Oct 10, 2017	81.16	81.32	80.45	80.74	909,337	-0.02(-0.02%)
Oct 09, 2017	81.30	81.62	80.59	80.76	1,093,710	-0.31(-0.38%)
Oct 06, 2017	78.76	81.29	78.63	81.06	2,337,084	+3.12(+4.00%)
Oct 05, 2017	77.65	78.44	77.58	77.95	826,494	+0.33(+0.42%)
Oct 04, 2017	77.77	77.96	77.46	77.62	632,381	-0.05(-0.06%)
Oct 03, 2017	77.71	77.76	77.27	77.67	666,694	-0.14(-0.17%)

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.