Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		75.64	75.64	75.64	0	-0.53(-0.69%)
Dec 28, 2017	76.39	76.52	76.03	76.17	1,933,979	-0.08(-0.11%)
Dec 27, 2017	76.29	76.54	76.12	76.25	1,488,223	+0.13(+0.18%)
Dec 26, 2017	76.38	76.51	76.09	76.12	1,228,520	-0.07(-0.09%)
Dec 22, 2017	76.66	76.82	75.90	76.19	2,048,760	-0.48(-0.63%)
Dec 21, 2017	77.05	77.18	76.53	76.67	2,260,264	-0.12(-0.15%)
Dec 20, 2017	77.63	77.86	76.70	76.79	3,368,584	-0.87(-1.12%)
Dec 19, 2017	77.06	77.71	76.89	77.66	4,497,141	+0.56(+0.73%)
Dec 18, 2017		78.32	77.01	77.09	4,238,574	-0.41(-0.53%)
Dec 15, 2017	77.82	78.46	77.26	77.50	8,202,948	+0.04(+0.05%)
Dec 14, 2017	79.01	79.11	77.13	77.47	4,900,017	-1.24(-1.58%)
Dec 13, 2017	77.39	79.79	77.39	78.71	6,461,508	+1.06(+1.36%)
Dec 12, 2017	77.66	77.83	77.01	77.66	4,748,348	+0.04(+0.05%)
Dec 11, 2017	77.57	77.77	77.09	77.62	3,725,849	+0.20(+0.25%)
Dec 08, 2017	76.72	77.43	76.55	77.42	4,217,482	+0.52(+0.68%)
Dec 07, 2017	76.31	76.90	75.81	76.90	4,851,492	+0.49(+0.64%)
Dec 06, 2017	77.06	77.37	75.71	76.41	3,495,979	-0.66(-0.86%)
Dec 05, 2017	76.65	77.54	76.31	77.07	4,328,677	+0.43(+0.56%)
Dec 04, 2017		77.72	76.47	76.64	4,721,265	+0.23(+0.30%)
Dec 01, 2017	76.11	76.49	75.61	76.41	3,055,365	+0.61(+0.80%)
Nov 30, 2017	76.35	76.55	75.52	75.80	5,585,138	-0.29(-0.38%)
Nov 29, 2017		76.34	75.63	76.09	2,571,962	-0.08(-0.11%)
Nov 28, 2017	76.19	76.45	75.89	76.17	2,969,509	+0.22(+0.28%)
Nov 27, 2017	75.36	76.35	75.26	75.95	3,328,449	+0.70(+0.93%)
Nov 24, 2017	75.11	75.38	74.85	75.26	912,952	+0.31(+0.42%)
Nov 22, 2017	74.93	75.46	74.76	74.94	2,490,978	+0.15(+0.20%)
Nov 21, 2017	74.92	75.70	74.66	74.79	3,941,174	+0.30(+0.40%)
Nov 20, 2017	74.41	74.62	74.17	74.49	2,462,955	+0.26(+0.35%)
Nov 17, 2017	74.33	74.76	74.15	74.23	4,575,583	-0.49(-0.66%)
Nov 16, 2017	73.80	74.90	73.29	74.73	2,902,767	+1.12(+1.52%)
Nov 15, 2017	73.89	74.46	72.92	73.61	2,052,356	-0.27(-0.36%)
Nov 14, 2017		74.43	73.63	73.88	2,998,072	+0.13(+0.18%)
Nov 13, 2017	74.16	74.16	73.45	73.74	2,786,008	-0.38(-0.52%)
Nov 10, 2017	74.46	74.64	73.48	74.12	3,025,395	-0.62(-0.83%)
Nov 09, 2017	74.60	74.99	74.43	74.75	2,358,117	-0.02(-0.02%)
Nov 08, 2017	73.87	75.10	73.87	74.77	2,617,093	+0.65(+0.88%)
Nov 07, 2017	73.90	74.24	73.66	74.12	3,204,539	+0.30(+0.41%)
Nov 06, 2017	74.12	74.25	73.80	73.81	2,091,937	-0.51(-0.68%)
Nov 03, 2017	73.61	74.39	73.56	74.32	1,725,212	+0.34(+0.46%)
Nov 02, 2017	73.47	74.69	73.25	73.98	3,051,872	+0.21(+0.29%)
Nov 01, 2017	73.13	74.60	72.98	73.77	3,718,429	+0.85(+1.16%)
Oct 31, 2017	73.65	73.96	72.73	72.92	4,329,389	-0.63(-0.86%)
Oct 30, 2017	74.54	74.54	73.36	73.56	5,244,987	-1.08(-1.44%)
Oct 27, 2017	74.82	75.48	74.39	74.63	3,250,639	-0.27(-0.36%)
Oct 26, 2017	75.35	75.74	74.75	74.90	4,293,520	-0.61(-0.81%)
Oct 25, 2017	76.46	76.87	75.36	75.51	4,400,231	-0.28(-0.38%)
Oct 24, 2017	77.80	78.61	74.53	75.80	9,771,218	-1.79(-2.31%)
Oct 23, 2017	77.84	78.49	77.53	77.59	5,516,772	-0.04(-0.06%)
Oct 20, 2017	77.00	77.76	76.83	77.63	3,621,719	+0.77(+1.01%)
Oct 19, 2017	76.26	76.87	76.10	76.86	3,633,439	+0.56(+0.73%)
Oct 18, 2017	76.83	77.04	76.11	76.30	4,496,992	-0.29(-0.38%)
Oct 17, 2017	76.48	76.98	76.02	76.59	4,094,275	+0.10(+0.13%)
Oct 16, 2017	76.96	77.19	76.34	76.49	4,270,608	-0.53(-0.69%)
Oct 13, 2017	76.89	77.16	76.28	77.03	3,401,526	+0.11(+0.14%)
Oct 12, 2017	76.63	76.94	76.46	76.92	2,181,153	+0.33(+0.43%)
Oct 11, 2017	76.85	77.12	76.06	76.59	3,857,687	-0.09(-0.12%)
Oct 10, 2017	75.98	77.16	75.87	76.68	5,554,913	-0.79(-1.02%)
Oct 09, 2017	77.55	77.68	76.95	77.47	1,911,731	-0.03(-0.03%)
Oct 06, 2017	77.70	77.86	77.11	77.50	2,581,239	-0.51(-0.65%)
Oct 05, 2017	77.22	79.29	76.88	78.01	5,866,498	+0.61(+0.79%)
Oct 04, 2017	76.98	77.57	76.79	77.39	2,604,267	+0.45(+0.59%)
Oct 03, 2017	76.75	77.04	76.47	76.94	2,392,063	+0.09(+0.12%)

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.