Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		72.61	72.61	72.61	0	-0.50(-0.69%)
Dec 28, 2017	73.33	73.53	72.36	73.12	1,023,034	-0.12(-0.16%)
Dec 27, 2017	74.26	74.52	72.85	73.24	1,296,915	-0.90(-1.22%)
Dec 26, 2017	75.01	75.03	73.72	74.14	690,840	-0.60(-0.80%)
Dec 22, 2017	74.05	74.87	73.96	74.74	971,232	+0.56(+0.76%)
Dec 21, 2017	73.53	75.18	73.13	74.17	1,370,126	+1.38(+1.90%)
Dec 20, 2017	73.57	73.94	72.57	72.79	1,244,216	-0.45(-0.61%)
Dec 19, 2017	73.21	73.48	72.09	73.24	1,880,778	+0.10(+0.13%)
Dec 18, 2017	75.41	75.87	72.72	73.14	2,078,431	-2.01(-2.68%)
Dec 15, 2017	77.01	77.38	75.04	75.16	2,921,863	-1.44(-1.88%)
Dec 14, 2017	76.49	77.63	76.26	76.59	1,557,691	+0.34(+0.44%)
Dec 13, 2017	73.81	76.70	73.53	76.26	2,720,892	+2.74(+3.73%)
Dec 12, 2017	73.17	73.76	72.53	73.52	1,218,716	+0.28(+0.38%)
Dec 11, 2017	72.83	74.02	72.70	73.24	1,076,126	+0.25(+0.34%)
Dec 08, 2017	73.15	73.46	72.73	72.99	1,168,823	+0.01(+0.01%)
Dec 07, 2017	72.59	73.19	72.41	72.98	1,281,338	+0.43(+0.59%)
Dec 06, 2017	72.73	73.39	72.50	72.55	1,787,183	-0.24(-0.33%)
Dec 05, 2017	73.44	73.70	71.97	72.79	2,050,101	-0.82(-1.12%)
Dec 04, 2017	73.76	74.99	73.40	73.61	1,473,877	+0.24(+0.33%)
Dec 01, 2017	74.01	74.20	72.45	73.37	1,187,968	-0.94(-1.27%)
Nov 30, 2017	74.26	75.04	73.94	74.32	1,338,695	+0.14(+0.19%)
Nov 29, 2017	74.88	75.04	74.15	74.17	1,225,708	-0.75(-1.00%)
Nov 28, 2017	74.92	75.25	74.55	74.92	928,159	+0.06(+0.09%)
Nov 27, 2017	75.83	76.07	74.68	74.86	880,868	-0.76(-1.00%)
Nov 24, 2017	76.15	76.27	75.57	75.62	368,004	-0.30(-0.40%)
Nov 22, 2017	76.03	76.32	75.77	75.92	590,504	-0.02(-0.02%)
Nov 21, 2017	76.44	76.78	75.80	75.94	898,091	+0.02(+0.03%)
Nov 20, 2017	76.33	76.67	75.47	75.91	1,210,211	-0.69(-0.91%)
Nov 17, 2017	76.75	77.42	76.46	76.61	1,352,820	-0.01(-0.01%)
Nov 16, 2017	75.03	76.96	74.70	76.62	1,206,533	+0.92(+1.21%)
Nov 15, 2017	76.38	76.61	75.12	75.70	1,782,889	-0.98(-1.28%)
Nov 14, 2017	76.87	77.74	76.41	76.68	2,982,583	-0.68(-0.88%)
Nov 13, 2017	75.70	79.23	75.70	77.36	6,994,584	+4.30(+5.88%)
Nov 10, 2017	70.97	73.17	70.91	73.06	1,779,773	+2.21(+3.11%)
Nov 09, 2017	70.56	71.82	70.24	70.86	2,050,136	-0.26(-0.36%)
Nov 08, 2017	71.76	71.82	70.47	71.11	2,041,158	-0.70(-0.98%)
Nov 07, 2017	72.51	72.81	71.23	71.82	1,704,770	-0.89(-1.23%)
Nov 06, 2017	72.44	72.91	72.18	72.71	881,840	+0.26(+0.35%)
Nov 03, 2017	71.22	72.71	71.18	72.45	1,334,608	+0.86(+1.21%)
Nov 02, 2017	72.76	72.78	71.34	71.59	1,756,334	-0.69(-0.95%)
Nov 01, 2017	74.22	74.56	72.16	72.28	2,320,890	-1.69(-2.29%)
Oct 31, 2017	75.62	75.70	73.65	73.97	2,433,637	-1.85(-2.43%)
Oct 30, 2017	77.00	77.00	75.76	75.82	2,684,431	-1.33(-1.72%)
Oct 27, 2017	75.33	77.27	74.65	77.14	3,243,909	+1.76(+2.33%)
Oct 26, 2017	75.40	75.81	74.83	75.39	2,532,696	+0.42(+0.56%)
Oct 25, 2017	73.76	75.00	73.54	74.97	3,437,976	+1.14(+1.55%)
Oct 24, 2017	72.80	74.64	72.67	73.82	5,597,104	+2.55(+3.58%)
Oct 23, 2017	73.61	74.21	70.41	71.28	9,091,191	-6.70(-8.60%)
Oct 20, 2017	77.29	78.57	77.11	77.98	2,858,746	+1.21(+1.57%)
Oct 19, 2017	76.77	77.06	76.34	76.77	1,103,724	-0.04(-0.05%)
Oct 18, 2017	76.64	76.98	76.48	76.81	1,034,656	+0.13(+0.17%)
Oct 17, 2017	77.26	77.26	76.53	76.68	1,898,345	-0.45(-0.59%)
Oct 16, 2017	76.72	77.23	76.48	77.14	1,585,265	+0.41(+0.53%)
Oct 13, 2017	77.17	77.64	76.66	76.73	1,218,747	+0.02(+0.02%)
Oct 12, 2017	76.59	77.01	76.41	76.72	1,005,445	-0.01(-0.01%)
Oct 11, 2017	76.16	76.90	76.16	76.72	1,144,312	+0.33(+0.44%)
Oct 10, 2017	76.66	76.95	76.30	76.39	811,097	-0.34(-0.45%)
Oct 09, 2017	76.64	77.24	76.33	76.73	790,782	+0.29(+0.37%)
Oct 06, 2017	76.55	76.57	75.87	76.45	1,669,291	-0.25(-0.33%)
Oct 05, 2017	77.78	78.28	76.63	76.70	1,735,845	-0.87(-1.13%)
Oct 04, 2017	77.45	77.79	77.10	77.57	896,432	+0.09(+0.11%)
Oct 03, 2017	77.61	77.88	76.94	77.49	1,316,632	-0.06(-0.08%)

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.