Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		77.92	77.92	77.92	0	-0.58(-0.73%)
Dec 28, 2017	78.23	78.58	78.05	78.49	849,623	+0.29(+0.37%)
Dec 27, 2017	77.53	78.43	77.39	78.20	962,628	+0.76(+0.98%)
Dec 26, 2017	77.47	78.02	77.33	77.44	932,339	+0.02(+0.03%)
Dec 22, 2017	77.45	77.76	77.32	77.42	1,451,579	-0.02(-0.03%)
Dec 21, 2017	76.58	78.01	76.58	77.44	2,098,146	+1.00(+1.30%)
Dec 20, 2017	76.03	76.72	75.67	76.44	1,360,910	+0.53(+0.69%)
Dec 19, 2017	76.48	76.55	75.74	75.92	1,485,093	-0.27(-0.36%)
Dec 18, 2017	75.61	76.66	75.50	76.19	2,331,822	+0.98(+1.30%)
Dec 15, 2017	74.58	75.49	74.43	75.22	3,786,573	+1.04(+1.41%)
Dec 14, 2017	75.22	75.22	74.16	74.17	1,782,859	-0.71(-0.95%)
Dec 13, 2017	75.34	75.73	74.87	74.88	2,199,761	-0.24(-0.32%)
Dec 12, 2017	75.13	75.69	75.06	75.13	2,302,544	-0.46(-0.61%)
Dec 11, 2017	76.26	76.40	75.37	75.59	1,629,377	-0.89(-1.16%)
Dec 08, 2017	75.72	76.49	75.62	76.47	2,195,926	+1.07(+1.42%)
Dec 07, 2017	74.96	75.51	74.74	75.40	2,310,596	+0.52(+0.69%)
Dec 06, 2017	75.86	75.97	74.77	74.88	1,457,046	-0.86(-1.13%)
Dec 05, 2017	75.81	76.41	75.72	75.74	1,530,710	-0.03(-0.04%)
Dec 04, 2017	76.13	76.71	75.64	75.77	2,407,859	+0.40(+0.53%)
Dec 01, 2017	75.39	76.03	74.84	75.37	2,218,499	-0.30(-0.40%)
Nov 30, 2017	74.71	75.90	74.28	75.67	2,607,833	+0.98(+1.31%)
Nov 29, 2017	74.28	75.03	74.18	74.70	1,921,187	+0.42(+0.56%)
Nov 28, 2017	74.20	74.67	73.94	74.28	1,934,615	+0.13(+0.17%)
Nov 27, 2017	73.92	74.31	73.83	74.15	1,442,109	+0.23(+0.32%)
Nov 24, 2017	73.94	74.05	73.64	73.92	482,172	+0.08(+0.11%)
Nov 22, 2017	73.87	74.28	73.36	73.84	1,439,148	+0.04(+0.05%)
Nov 21, 2017	72.94	74.37	72.93	73.80	2,995,573	+1.30(+1.79%)
Nov 20, 2017	72.37	72.82	72.25	72.50	1,181,490	+0.20(+0.27%)
Nov 17, 2017	72.25	72.63	72.16	72.31	2,504,758	+0.09(+0.12%)
Nov 16, 2017	71.96	72.50	71.50	72.22	1,874,713	+0.77(+1.08%)
Nov 15, 2017	70.62	71.74	70.29	71.45	3,018,416	+0.46(+0.64%)
Nov 14, 2017	70.04	71.05	69.98	70.99	1,859,502	+0.28(+0.40%)
Nov 13, 2017	70.54	70.81	70.35	70.71	1,868,972	-0.07(-0.10%)
Nov 10, 2017	70.32	70.91	69.75	70.78	2,174,919	+0.62(+0.89%)
Nov 09, 2017	70.50	70.85	69.81	70.15	2,389,232	-0.83(-1.17%)
Nov 08, 2017	70.76	71.52	70.46	70.98	1,513,275	+0.28(+0.40%)
Nov 07, 2017	71.47	71.82	70.64	70.70	1,857,915	-0.76(-1.06%)
Nov 06, 2017	70.68	71.52	70.68	71.46	1,389,077	+0.22(+0.31%)
Nov 03, 2017	70.48	71.24	70.42	71.24	1,698,088	+0.70(+0.99%)
Nov 02, 2017	71.05	71.38	70.00	70.53	1,976,556	+0.00(+0.00%)
Nov 01, 2017	71.01	71.16	70.47	70.53	1,921,724	+0.16(+0.22%)
Oct 31, 2017	70.74	70.93	70.35	70.38	2,760,888	-0.36(-0.51%)
Oct 30, 2017	69.87	70.90	69.81	70.74	2,640,959	+0.72(+1.03%)
Oct 27, 2017	69.91	70.89	69.71	70.02	2,995,162	-0.55(-0.79%)
Oct 26, 2017	70.20	71.01	69.03	70.57	3,408,094	+1.13(+1.63%)
Oct 25, 2017	69.29	69.53	68.95	69.44	2,682,349	+0.18(+0.25%)
Oct 24, 2017	68.93	69.29	68.67	69.27	3,294,906	+0.70(+1.02%)
Oct 23, 2017	69.39	69.39	68.54	68.57	1,440,521	-0.60(-0.87%)
Oct 20, 2017	69.49	69.53	68.66	69.17	1,773,609	-0.06(-0.08%)
Oct 19, 2017	69.08	69.25	68.48	69.23	2,229,143	+0.04(+0.06%)
Oct 18, 2017	69.66	69.66	69.02	69.19	2,230,309	-0.16(-0.22%)
Oct 17, 2017	69.17	69.35	68.86	69.35	1,591,102	+0.09(+0.13%)
Oct 16, 2017	69.22	69.38	68.76	69.26	1,955,413	-0.03(-0.04%)
Oct 13, 2017	68.72	69.50	68.55	69.29	2,389,084	+0.76(+1.11%)
Oct 12, 2017	68.30	68.65	68.00	68.53	2,137,168	+0.16(+0.23%)
Oct 11, 2017	68.16	68.50	67.99	68.37	3,085,303	+0.29(+0.43%)
Oct 10, 2017	67.96	68.13	67.68	68.08	1,848,319	+0.25(+0.37%)
Oct 09, 2017	67.67	68.13	67.63	67.83	1,394,990	+0.18(+0.26%)
Oct 06, 2017	67.54	67.87	67.38	67.65	2,041,281	+0.11(+0.16%)
Oct 05, 2017	67.13	67.78	66.99	67.54	2,364,506	+0.45(+0.67%)
Oct 04, 2017	67.06	67.21	66.80	67.10	1,957,705	+0.05(+0.07%)
Oct 03, 2017	67.66	67.68	66.91	67.05	2,561,437	-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.