Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.30	82.30	82.30	0	-0.07(-0.09%)
Dec 28, 2017	82.64	82.89	82.05	82.38	398,802	-0.18(-0.22%)
Dec 27, 2017	82.87	83.36	82.27	82.56	507,777	-0.15(-0.19%)
Dec 26, 2017	82.83	83.25	82.29	82.71	354,069	-0.05(-0.07%)
Dec 22, 2017	82.59	83.00	81.23	82.77	400,829	+0.26(+0.32%)
Dec 21, 2017	82.10	82.67	81.70	82.50	369,820	+0.84(+1.03%)
Dec 20, 2017	82.16	82.50	80.73	81.66	590,859	+0.43(+0.52%)
Dec 19, 2017	82.09	82.09	80.57	81.23	491,381	-0.54(-0.66%)
Dec 18, 2017	80.90	82.34	80.24	81.78	520,934	+1.58(+1.96%)
Dec 15, 2017	79.76	80.96	79.62	80.20	1,174,366	+0.77(+0.97%)
Dec 14, 2017	81.04	81.20	79.38	79.43	684,036	-1.25(-1.55%)
Dec 13, 2017	79.85	81.79	79.81	80.68	1,124,022	+0.65(+0.81%)
Dec 12, 2017	80.53	80.69	79.86	80.03	694,032	-0.07(-0.09%)
Dec 11, 2017	80.58	80.75	80.05	80.10	534,551	-0.29(-0.36%)
Dec 08, 2017	80.27	80.74	78.75	80.39	706,047	+0.71(+0.89%)
Dec 07, 2017	79.43	80.22	78.93	79.69	1,212,952	+0.08(+0.10%)
Dec 06, 2017	80.72	80.77	79.39	79.61	817,930	-1.50(-1.85%)
Dec 05, 2017	83.23	83.23	81.09	81.11	792,728	-2.29(-2.75%)
Dec 04, 2017	82.04	83.81	81.95	83.40	1,218,127	+2.91(+3.61%)
Dec 01, 2017	81.50	81.73	79.16	80.49	768,932	-1.04(-1.28%)
Nov 30, 2017	80.61	82.80	80.51	81.53	1,056,986	+1.05(+1.31%)
Nov 29, 2017	79.23	80.69	78.94	80.48	889,318	+1.26(+1.59%)
Nov 28, 2017	77.63	79.22	77.36	79.22	649,889	+1.57(+2.02%)
Nov 27, 2017	78.28	78.89	77.33	77.66	536,119	-0.53(-0.68%)
Nov 24, 2017	78.32	78.65	77.88	78.19	237,453	+0.41(+0.52%)
Nov 22, 2017	78.43	78.70	77.25	77.78	625,054	-0.30(-0.38%)
Nov 21, 2017	78.63	79.14	77.75	78.08	671,422	-0.33(-0.42%)
Nov 20, 2017	77.05	78.65	76.89	78.41	588,063	+1.20(+1.55%)
Nov 17, 2017	76.20	77.55	76.01	77.21	668,739	+0.61(+0.79%)
Nov 16, 2017	76.42	77.71	76.35	76.61	625,029	+0.49(+0.64%)
Nov 15, 2017	76.54	77.27	75.61	76.12	853,107	-1.37(-1.76%)
Nov 14, 2017	76.69	78.07	76.69	77.49	925,896	+0.27(+0.35%)
Nov 13, 2017	76.19	77.34	75.98	77.22	670,852	+0.55(+0.72%)
Nov 10, 2017	75.32	76.86	75.31	76.66	575,812	+0.94(+1.24%)
Nov 09, 2017	76.35	76.42	75.20	75.73	772,743	-1.07(-1.40%)
Nov 08, 2017	78.56	78.66	76.54	76.80	1,199,339	-2.02(-2.57%)
Nov 07, 2017	79.97	80.29	78.34	78.82	779,127	-0.75(-0.94%)
Nov 06, 2017	78.80	79.71	78.66	79.57	645,615	+1.34(+1.71%)
Nov 03, 2017	78.56	78.76	77.69	78.24	612,140	-0.35(-0.45%)
Nov 02, 2017	79.34	80.08	78.56	78.59	832,980	-0.57(-0.72%)
Nov 01, 2017	83.80	84.25	78.10	79.16	1,631,525	-3.52(-4.26%)
Oct 31, 2017	83.08	85.03	81.59	82.68	1,532,950	+1.80(+2.22%)
Oct 30, 2017	82.12	82.12	80.82	80.88	1,097,555	-1.31(-1.59%)
Oct 27, 2017	81.47	82.34	81.30	82.19	675,128	+0.37(+0.45%)
Oct 26, 2017	80.57	82.09	80.15	81.82	678,120	+1.29(+1.60%)
Oct 25, 2017	80.38	81.04	79.76	80.53	882,571	-0.45(-0.56%)
Oct 24, 2017	79.37	81.25	79.36	80.98	982,235	+2.34(+2.97%)
Oct 23, 2017	78.83	79.14	78.39	78.64	516,742	-0.04(-0.05%)
Oct 20, 2017	78.81	78.92	78.20	78.68	466,989	+0.09(+0.11%)
Oct 19, 2017	78.12	78.72	77.21	78.59	750,062	+0.14(+0.18%)
Oct 18, 2017	78.61	78.78	78.34	78.44	522,949	-0.03(-0.03%)
Oct 17, 2017	79.06	79.17	78.34	78.47	540,906	-0.84(-1.06%)
Oct 16, 2017	79.27	79.64	78.93	79.31	442,396	+0.70(+0.90%)
Oct 13, 2017	79.41	79.64	78.52	78.61	381,201	-0.23(-0.29%)
Oct 12, 2017	77.27	79.11	77.27	78.83	608,293	+1.58(+2.05%)
Oct 11, 2017	76.51	77.37	76.35	77.25	714,271	+0.87(+1.13%)
Oct 10, 2017	76.57	76.59	75.84	76.38	612,523	+0.45(+0.59%)
Oct 09, 2017	76.49	76.49	75.39	75.93	409,903	-0.14(-0.18%)
Oct 06, 2017	76.13	76.25	75.38	76.07	411,128	-0.23(-0.30%)
Oct 05, 2017	75.54	76.73	75.31	76.29	858,839	+1.14(+1.51%)
Oct 04, 2017	75.29	75.73	75.01	75.16	384,784	-0.15(-0.20%)
Oct 03, 2017	75.98	76.13	74.89	75.31	389,343	-0.61(-0.80%)

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.