Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	80.30	82.48	80.20	81.22	1,061,082	+1.05(+1.31%)
Nov 29, 2017	78.93	80.38	78.64	80.17	892,764	+1.25(+1.59%)
Nov 28, 2017	77.33	78.92	77.06	78.92	652,407	+1.56(+2.02%)
Nov 27, 2017	77.98	78.59	77.03	77.36	538,196	-0.53(-0.68%)
Nov 24, 2017	78.02	78.34	77.58	77.89	238,373	+0.41(+0.52%)
Nov 22, 2017	78.12	78.40	76.95	77.48	627,476	-0.30(-0.38%)
Nov 21, 2017	78.32	78.84	77.45	77.78	674,024	-0.32(-0.42%)
Nov 20, 2017	76.75	78.34	76.59	78.11	590,342	+1.19(+1.55%)
Nov 17, 2017	75.91	77.25	75.72	76.92	671,330	+0.60(+0.79%)
Nov 16, 2017	76.12	77.41	76.06	76.31	627,451	+0.49(+0.64%)
Nov 15, 2017	76.25	76.97	75.32	75.82	856,413	-1.36(-1.76%)
Nov 14, 2017	76.40	77.77	76.40	77.19	929,484	+0.27(+0.35%)
Nov 13, 2017	75.90	77.04	75.68	76.92	673,452	+0.55(+0.72%)
Nov 10, 2017	75.03	76.57	75.02	76.37	578,043	+0.94(+1.24%)
Nov 09, 2017	76.05	76.13	74.91	75.43	775,738	-1.07(-1.40%)
Nov 08, 2017	78.26	78.36	76.25	76.50	1,203,987	-2.01(-2.57%)
Nov 07, 2017	79.66	79.98	78.04	78.52	782,147	-0.75(-0.94%)
Nov 06, 2017	78.50	79.40	78.35	79.26	648,117	+1.33(+1.71%)
Nov 03, 2017	78.26	78.46	77.39	77.93	614,512	-0.35(-0.45%)
Nov 02, 2017	79.03	79.77	78.26	78.28	836,208	-0.57(-0.72%)
Nov 01, 2017	83.47	83.92	77.80	78.85	1,637,847	-3.51(-4.26%)
Oct 31, 2017	82.75	84.70	81.28	82.36	1,538,890	+1.79(+2.22%)
Oct 30, 2017	81.80	81.80	80.51	80.57	1,101,809	-1.30(-1.59%)
Oct 27, 2017	81.15	82.02	80.98	81.87	677,744	+0.37(+0.45%)
Oct 26, 2017	80.26	81.77	79.84	81.50	680,748	+1.29(+1.60%)
Oct 25, 2017	80.07	80.73	79.45	80.22	885,991	-0.45(-0.56%)
Oct 24, 2017	79.07	80.94	79.06	80.67	986,041	+2.33(+2.97%)
Oct 23, 2017	78.53	78.84	78.09	78.34	518,744	-0.04(-0.05%)
Oct 20, 2017	78.51	78.62	77.90	78.37	468,798	+0.09(+0.11%)
Oct 19, 2017	77.82	78.42	76.91	78.28	752,969	+0.14(+0.18%)
Oct 18, 2017	78.30	78.47	78.04	78.14	524,976	-0.03(-0.03%)
Oct 17, 2017	78.75	78.86	78.04	78.17	543,002	-0.84(-1.06%)
Oct 16, 2017	78.97	79.34	78.63	79.00	444,110	+0.70(+0.90%)
Oct 13, 2017	79.10	79.34	78.21	78.30	382,678	-0.22(-0.29%)
Oct 12, 2017	76.97	78.81	76.97	78.53	610,650	+1.57(+2.05%)
Oct 11, 2017	76.22	77.07	76.05	76.95	717,039	+0.86(+1.13%)
Oct 10, 2017	76.28	76.30	75.55	76.09	614,897	+0.45(+0.59%)
Oct 09, 2017	76.20	76.20	75.10	75.64	411,491	-0.13(-0.18%)
Oct 06, 2017	75.84	75.95	75.09	75.77	412,721	-0.22(-0.30%)
Oct 05, 2017	75.25	76.43	75.02	76.00	862,167	+1.13(+1.51%)
Oct 04, 2017	75.00	75.43	74.72	74.87	386,276	-0.15(-0.20%)
Oct 03, 2017	75.68	75.84	74.60	75.02	390,851	-0.60(-0.80%)
Oct 02, 2017	74.77	75.78	74.34	75.62	662,069	+1.38(+1.85%)
Sep 29, 2017	74.07	75.10	73.82	74.25	492,320	-0.13(-0.17%)
Sep 28, 2017	73.80	74.45	72.97	74.37	361,767	+0.45(+0.61%)
Sep 27, 2017	73.27	74.17	73.09	73.92	459,365	+1.20(+1.64%)
Sep 26, 2017	72.59	73.12	72.19	72.73	408,130	+0.24(+0.34%)
Sep 25, 2017	71.69	72.66	71.61	72.48	379,693	+0.77(+1.08%)
Sep 22, 2017	71.42	71.96	71.09	71.71	473,808	+0.14(+0.20%)
Sep 21, 2017	71.83	71.96	70.74	71.56	445,811	-0.12(-0.16%)
Sep 20, 2017	71.54	71.81	70.95	71.68	353,893	+0.31(+0.43%)
Sep 19, 2017	71.03	71.80	70.23	71.38	456,927	+0.49(+0.70%)
Sep 18, 2017	69.44	70.95	69.17	70.88	615,856	+1.50(+2.17%)
Sep 15, 2017	68.22	69.46	68.13	69.38	621,722	+1.07(+1.57%)
Sep 14, 2017	67.93	68.46	67.56	68.31	686,562	+0.40(+0.58%)
Sep 13, 2017	68.55	68.58	67.79	67.91	651,386	-0.65(-0.94%)
Sep 12, 2017	68.07	68.70	67.95	68.56	445,519	+0.73(+1.07%)
Sep 11, 2017	67.74	67.98	67.25	67.83	473,414	+0.86(+1.29%)
Sep 08, 2017	65.67	67.21	65.32	66.97	657,751	+1.00(+1.51%)
Sep 07, 2017	66.63	66.85	65.77	65.97	432,028	-0.37(-0.56%)
Sep 06, 2017	66.80	66.86	66.13	66.34	1,147,304	+0.01(+0.01%)
Sep 05, 2017	67.38	67.72	65.93	66.33	869,661	-1.04(-1.55%)

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.