Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.18	81.18	80.28	80.47	182,154	-0.13(-0.16%)
Nov 29, 2017	80.42	80.80	80.33	80.59	159,426	+0.41(+0.51%)
Nov 28, 2017	79.26	80.21	78.93	80.18	143,504	+1.33(+1.69%)
Nov 27, 2017	79.45	79.61	78.85	78.85	127,943	-0.46(-0.58%)
Nov 24, 2017	79.49	79.51	79.06	79.31	43,939	+0.05(+0.06%)
Nov 22, 2017	79.60	79.71	79.22	79.26	121,993	-0.22(-0.27%)
Nov 21, 2017	78.55	79.47	78.47	79.47	122,337	+1.20(+1.54%)
Nov 20, 2017	77.71	78.30	77.67	78.27	152,021	+0.59(+0.77%)
Nov 17, 2017	77.24	78.00	77.11	77.68	98,325	+0.28(+0.36%)
Nov 16, 2017	76.31	77.63	76.25	77.40	188,052	+1.32(+1.74%)
Nov 15, 2017	75.82	76.31	75.50	76.08	303,357	-0.30(-0.40%)
Nov 14, 2017	76.21	76.43	76.04	76.38	428,060	-0.05(-0.06%)
Nov 13, 2017	75.71	76.51	75.71	76.43	257,207	+0.31(+0.41%)
Nov 10, 2017	75.85	76.34	75.85	76.12	640,217	+0.11(+0.15%)
Nov 09, 2017	75.89	76.40	75.34	76.00	203,998	-0.52(-0.68%)
Nov 08, 2017	76.10	76.59	75.73	76.52	219,798	+0.42(+0.55%)
Nov 07, 2017	76.85	77.10	75.90	76.10	222,684	-0.80(-1.04%)
Nov 06, 2017	76.64	77.12	76.64	76.90	195,102	+0.13(+0.17%)
Nov 03, 2017	77.07	77.07	76.59	76.77	149,928	-0.45(-0.58%)
Nov 02, 2017	77.23	77.45	76.67	77.22	163,538	-0.22(-0.28%)
Nov 01, 2017	78.50	78.55	76.82	77.44	165,747	-0.47(-0.60%)
Oct 31, 2017	77.20	78.17	77.20	77.91	137,851	+0.86(+1.11%)
Oct 30, 2017	78.00	78.00	76.59	77.05	203,447	-1.05(-1.34%)
Oct 27, 2017	77.58	78.10	77.18	78.10	144,585	+0.62(+0.80%)
Oct 26, 2017	77.47	77.71	77.34	77.48	296,887	+0.27(+0.35%)
Oct 25, 2017	77.79	77.79	76.65	77.21	171,885	-0.50(-0.64%)
Oct 24, 2017	77.65	78.02	77.64	77.71	202,254	+0.23(+0.30%)
Oct 23, 2017	78.11	78.11	77.39	77.47	240,697	-0.40(-0.51%)
Oct 20, 2017	77.94	78.07	77.77	77.87	163,560	+0.38(+0.50%)
Oct 19, 2017	77.18	77.49	76.85	77.49	186,606	-0.10(-0.13%)
Oct 18, 2017	77.33	77.76	77.27	77.59	178,063	+0.44(+0.58%)
Oct 17, 2017	77.36	77.58	76.98	77.14	167,478	-0.19(-0.25%)
Oct 16, 2017	77.79	77.81	77.23	77.33	190,253	-0.05(-0.07%)
Oct 13, 2017	77.93	77.93	77.36	77.39	126,896	-0.20(-0.26%)
Oct 12, 2017	77.59	77.71	77.26	77.59	272,733	-0.04(-0.05%)
Oct 11, 2017	77.77	77.85	77.48	77.62	256,867	-0.12(-0.15%)
Oct 10, 2017	77.98	78.00	77.57	77.74	140,319	+0.12(+0.15%)
Oct 09, 2017	78.05	78.19	77.46	77.62	168,490	-0.33(-0.43%)
Oct 06, 2017	77.82	78.11	77.74	77.96	364,227	+0.02(+0.02%)
Oct 05, 2017	78.25	78.25	77.83	77.94	365,618	+0.05(+0.07%)
Oct 04, 2017	78.35	78.35	77.72	77.89	704,372	-0.35(-0.45%)
Oct 03, 2017	78.30	78.31	77.63	78.24	912,492	+0.16(+0.21%)
Oct 02, 2017	77.19	78.07	77.00	78.07	1,930,158	+1.08(+1.40%)
Sep 29, 2017	76.82	77.08	76.69	77.00	130,171	+0.37(+0.48%)
Sep 28, 2017	76.42	76.73	76.10	76.63	161,009	+0.25(+0.33%)
Sep 27, 2017		76.61	75.09	76.38	373,563	+1.61(+2.16%)
Sep 26, 2017	74.72	75.01	74.65	74.76	113,664	+0.42(+0.57%)
Sep 25, 2017		74.52	73.93	74.34	91,607	+0.02(+0.03%)
Sep 22, 2017	73.89	74.44	73.89	74.32	144,781	+0.41(+0.55%)
Sep 21, 2017	73.95	74.11	73.70	73.91	85,214	+0.00(+0.00%)
Sep 20, 2017	73.76	74.01	73.66	73.91	87,321	+0.18(+0.24%)
Sep 19, 2017	74.06	74.06	73.60	73.73	110,962	-0.21(-0.29%)
Sep 18, 2017	73.32	74.16	73.32	73.95	126,776	+0.69(+0.94%)
Sep 15, 2017	72.84	73.29	72.84	73.26	150,258	+0.27(+0.38%)
Sep 14, 2017	73.03	73.11	72.80	72.99	389,805	-0.05(-0.07%)
Sep 13, 2017	72.82	73.16	72.75	73.04	116,627	+0.21(+0.29%)
Sep 12, 2017	72.47	72.83	72.47	72.83	129,441	+0.49(+0.68%)
Sep 11, 2017	72.05	72.43	72.04	72.33	147,148	+0.76(+1.06%)
Sep 08, 2017	71.26	71.77	71.15	71.57	103,165	+0.21(+0.29%)
Sep 07, 2017	71.76	71.76	71.16	71.36	97,156	-0.29(-0.40%)
Sep 06, 2017	71.94	71.94	71.51	71.65	204,003	+0.11(+0.15%)
Sep 05, 2017	72.25	72.39	71.29	71.55	216,555	-0.75(-1.04%)

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.