Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.20	78.20	78.20	0	-0.08(-0.10%)
Dec 28, 2017	78.38	78.46	77.41	78.28	367,155	+0.13(+0.17%)
Dec 27, 2017	77.90	78.74	77.82	78.14	461,350	+0.56(+0.72%)
Dec 26, 2017	76.61	77.81	76.61	77.59	297,547	+1.11(+1.46%)
Dec 22, 2017	76.40	76.65	75.76	76.47	397,049	-0.22(-0.29%)
Dec 21, 2017	77.13	77.61	76.51	76.69	399,983	-0.51(-0.66%)
Dec 20, 2017	76.15	77.90	75.87	77.20	911,056	+1.42(+1.88%)
Dec 19, 2017	75.00	76.09	74.73	75.78	515,024	+0.83(+1.10%)
Dec 18, 2017	74.11	76.06	74.11	74.96	559,075	+1.33(+1.80%)
Dec 15, 2017	73.92	75.11	73.54	73.63	1,161,729	-0.19(-0.26%)
Dec 14, 2017	75.24	75.59	73.73	73.82	376,811	-1.13(-1.51%)
Dec 13, 2017	74.49	75.15	73.67	74.96	737,876	+1.27(+1.72%)
Dec 12, 2017	74.21	74.49	73.50	73.69	577,769	-0.55(-0.74%)
Dec 11, 2017	73.48	74.46	73.30	74.24	967,131	+1.03(+1.40%)
Dec 08, 2017	73.12	73.93	72.99	73.21	480,392	+0.73(+1.01%)
Dec 07, 2017	71.70	73.27	71.70	72.48	471,716	+0.59(+0.81%)
Dec 06, 2017	73.64	74.02	71.87	71.89	610,088	-1.99(-2.69%)
Dec 05, 2017	74.58	74.79	73.63	73.88	695,490	-0.64(-0.86%)
Dec 04, 2017	73.96	74.66	73.57	74.52	611,083	+1.25(+1.70%)
Dec 01, 2017	73.82	73.91	72.33	73.28	596,967	-0.58(-0.78%)
Nov 30, 2017	73.97	74.89	73.52	73.85	964,882	-0.10(-0.13%)
Nov 29, 2017	71.60	74.26	71.60	73.95	1,129,356	+2.06(+2.86%)
Nov 28, 2017	69.90	71.94	69.35	71.89	838,043	+2.06(+2.96%)
Nov 27, 2017	70.14	70.64	69.68	69.83	603,534	-0.42(-0.60%)
Nov 24, 2017	70.53	71.01	69.92	70.25	254,821	+0.07(+0.10%)
Nov 22, 2017	70.60	70.93	70.14	70.18	384,017	-0.24(-0.34%)
Nov 21, 2017	71.20	71.32	70.36	70.42	705,790	-0.70(-0.99%)
Nov 20, 2017	71.11	71.33	70.35	71.12	501,272	+0.09(+0.12%)
Nov 17, 2017	70.48	71.25	70.13	71.04	669,191	+0.29(+0.41%)
Nov 16, 2017	70.11	71.43	69.86	70.75	546,089	+0.75(+1.07%)
Nov 15, 2017	69.89	70.62	69.11	70.00	725,954	-0.61(-0.87%)
Nov 14, 2017	71.83	72.12	70.15	70.62	592,797	-1.66(-2.30%)
Nov 13, 2017	72.94	73.45	71.90	72.28	768,283	-1.20(-1.63%)
Nov 10, 2017	72.33	73.54	72.00	73.48	733,692	+1.20(+1.66%)
Nov 09, 2017	73.15	73.83	71.96	72.28	1,100,849	-1.59(-2.15%)
Nov 08, 2017	73.06	73.89	72.81	73.87	694,055	+0.81(+1.10%)
Nov 07, 2017	73.83	73.94	72.56	73.06	519,556	-0.82(-1.10%)
Nov 06, 2017	73.68	74.58	73.31	73.88	564,828	+0.02(+0.03%)
Nov 03, 2017	73.28	74.49	73.12	73.86	663,408	+0.58(+0.79%)
Nov 02, 2017	73.20	73.67	71.99	73.28	676,661	-0.20(-0.27%)
Nov 01, 2017	73.83	73.94	72.46	73.49	962,947	+0.13(+0.18%)
Oct 31, 2017	73.53	73.65	72.80	73.35	932,115	-0.06(-0.08%)
Oct 30, 2017	72.97	73.72	72.65	73.41	720,628	+0.28(+0.38%)
Oct 27, 2017	71.77	73.23	71.62	73.13	1,169,899	+0.24(+0.33%)
Oct 26, 2017	74.64	74.78	72.56	72.89	1,085,523	-1.56(-2.10%)
Oct 25, 2017	76.67	78.44	74.07	74.45	1,407,187	-2.96(-3.83%)
Oct 24, 2017	72.92	78.75	69.76	77.42	2,653,112	+4.17(+5.69%)
Oct 23, 2017	73.77	74.15	72.56	73.25	896,821	-0.46(-0.62%)
Oct 20, 2017	72.74	73.83	72.64	73.71	951,714	+1.16(+1.60%)
Oct 19, 2017	72.16	72.56	71.29	72.55	582,274	+0.15(+0.21%)
Oct 18, 2017	72.24	72.73	72.09	72.39	567,059	+0.15(+0.21%)
Oct 17, 2017	71.91	72.32	71.26	72.24	554,570	+0.41(+0.57%)
Oct 16, 2017	71.84	71.90	71.02	71.83	801,558	+0.38(+0.54%)
Oct 13, 2017	72.87	72.95	71.43	71.44	542,683	-1.03(-1.42%)
Oct 12, 2017	71.80	72.54	71.57	72.47	991,259	+0.43(+0.60%)
Oct 11, 2017	71.95	72.17	71.33	72.04	617,913	+0.10(+0.13%)
Oct 10, 2017	72.48	72.48	71.43	71.94	696,086	-0.31(-0.42%)
Oct 09, 2017	72.49	72.80	72.09	72.25	585,809	-0.24(-0.33%)
Oct 06, 2017	72.92	73.47	72.39	72.49	739,930	-0.44(-0.60%)
Oct 05, 2017	73.26	73.51	72.18	72.93	488,896	-0.07(-0.09%)
Oct 04, 2017	73.29	73.69	72.83	73.00	867,844	-0.29(-0.39%)
Oct 03, 2017	73.52	73.69	72.85	73.28	636,271	+0.02(+0.03%)

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.