Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		73.62	73.62	73.62	0	-0.55(-0.74%)
Dec 28, 2017	74.96	75.00	73.86	74.17	3,809,496	-0.42(-0.56%)
Dec 27, 2017	74.25	74.84	74.00	74.59	4,460,636	+0.32(+0.43%)
Dec 26, 2017	73.29	74.33	72.63	74.27	4,919,001	+0.38(+0.51%)
Dec 22, 2017	73.80	74.00	72.90	73.89	3,894,977	-0.13(-0.18%)
Dec 21, 2017	74.19	74.47	73.84	74.02	4,598,354	+0.02(+0.03%)
Dec 20, 2017	74.64	74.90	73.76	74.00	6,119,371	-0.50(-0.67%)
Dec 19, 2017	75.39	75.39	73.91	74.50	7,663,812	-0.82(-1.09%)
Dec 18, 2017	76.30	76.35	75.20	75.32	8,359,311	-0.33(-0.44%)
Dec 15, 2017	74.82	75.87	73.56	75.65	12,543,854	+1.39(+1.87%)
Dec 14, 2017	74.50	75.53	74.20	74.26	7,500,997	+0.17(+0.23%)
Dec 13, 2017	74.08	75.42	73.77	74.09	7,181,137	+0.47(+0.64%)
Dec 12, 2017	73.45	74.31	73.00	73.62	6,571,912	+0.33(+0.45%)
Dec 11, 2017	72.96	73.68	72.56	73.29	6,032,551	+0.38(+0.52%)
Dec 08, 2017	74.71	74.71	72.60	72.91	8,350,428	-0.78(-1.06%)
Dec 07, 2017	73.25	74.07	73.25	73.69	7,932,213	+0.55(+0.75%)
Dec 06, 2017	70.89	73.20	70.83	73.14	9,280,725	+1.94(+2.72%)
Dec 05, 2017	69.81	72.75	69.61	71.20	16,631,907	+0.23(+0.32%)
Dec 04, 2017	75.59	75.74	68.61	70.97	26,277,710	-4.33(-5.75%)
Dec 01, 2017		76.44	74.26	75.30	13,387,754	-0.43(-0.57%)
Nov 30, 2017	73.77	75.87	73.56	75.73	15,941,543	+2.48(+3.39%)
Nov 29, 2017	77.95	77.98	71.67	73.25	25,197,098	-4.54(-5.84%)
Nov 28, 2017	77.95	78.23	77.24	77.79	8,740,991	-0.05(-0.06%)
Nov 27, 2017	78.63	79.39	77.71	77.84	6,777,652	-0.73(-0.93%)
Nov 24, 2017	77.81	78.90	77.70	78.57	4,306,578	+1.00(+1.29%)
Nov 22, 2017	77.90	77.99	76.62	77.57	8,073,499	-0.20(-0.26%)
Nov 21, 2017	77.09	78.43	76.85	77.77	10,592,488	+1.76(+2.32%)
Nov 20, 2017	76.60	77.32	75.88	76.01	6,828,691	-0.37(-0.48%)
Nov 17, 2017	78.01	78.01	75.80	76.38	11,886,686	-1.32(-1.70%)
Nov 16, 2017	75.50	77.94	75.28	77.70	12,494,138	+4.27(+5.82%)
Nov 15, 2017	74.30	74.40	73.19	73.43	6,227,785	-1.06(-1.42%)
Nov 14, 2017	74.10	74.82	73.62	74.49	6,281,387	+0.46(+0.62%)
Nov 13, 2017	73.61	74.29	73.34	74.03	6,185,961	+0.04(+0.05%)
Nov 10, 2017	73.77	74.14	73.56	73.99	5,714,571	-0.11(-0.15%)
Nov 09, 2017	74.02	74.20	72.41	74.10	8,872,106	-0.67(-0.90%)
Nov 08, 2017	74.00	75.00	73.31	74.77	7,592,341	+0.36(+0.48%)
Nov 07, 2017	75.17	75.45	74.19	74.41	7,026,385	-0.33(-0.44%)
Nov 06, 2017	73.72	74.76	73.42	74.74	10,131,457	+1.35(+1.84%)
Nov 03, 2017	72.37	73.41	71.94	73.39	6,726,393	+1.14(+1.58%)
Nov 02, 2017	72.46	72.78	72.03	72.25	4,535,188	-0.13(-0.18%)
Nov 01, 2017	72.78	72.99	71.69	72.38	6,654,070	-0.18(-0.25%)
Oct 31, 2017	71.34	72.74	71.11	72.56	7,553,490	+1.41(+1.98%)
Oct 30, 2017	71.45	71.54	70.53	71.15	7,215,974	+0.09(+0.13%)
Oct 27, 2017	71.72	71.79	70.58	71.06	9,256,556	-0.28(-0.39%)
Oct 26, 2017	71.46	72.07	71.04	71.34	8,013,570	+0.32(+0.45%)
Oct 25, 2017	69.94	71.42	69.85	71.02	12,753,892	+0.81(+1.15%)
Oct 24, 2017	69.73	70.56	69.67	70.21	12,279,941	+0.41(+0.59%)
Oct 23, 2017	71.02	71.33	69.55	69.80	12,232,374	-1.17(-1.65%)
Oct 20, 2017	71.33	71.73	69.69	70.97	34,282,800	+3.72(+5.53%)
Oct 19, 2017	67.30	67.45	66.16	67.25	14,466,692	-0.01(-0.01%)
Oct 18, 2017	67.40	67.50	67.00	67.26	8,066,659	+0.59(+0.88%)
Oct 17, 2017	67.65	67.67	66.35	66.67	10,842,710	-0.64(-0.95%)
Oct 16, 2017	69.04	69.20	67.28	67.31	9,574,130	-1.35(-1.97%)
Oct 13, 2017	69.49	69.61	68.00	68.66	8,640,690	-0.20(-0.29%)
Oct 12, 2017	68.02	68.98	67.80	68.86	8,886,734	+1.08(+1.59%)
Oct 11, 2017	67.25	68.42	66.98	67.78	12,003,283	+1.74(+2.63%)
Oct 10, 2017	66.60	66.67	65.79	66.04	5,831,697	-0.19(-0.29%)
Oct 09, 2017	66.20	66.55	65.90	66.23	5,517,851	+0.18(+0.27%)
Oct 06, 2017	66.00	66.41	65.79	66.05	6,122,368	+0.23(+0.35%)
Oct 05, 2017	64.38	66.00	64.22	65.82	7,445,606	+1.81(+2.83%)
Oct 04, 2017	64.30	64.30	63.69	64.01	4,437,775	-0.21(-0.33%)
Oct 03, 2017	64.51	64.51	63.76	64.22	5,631,112	+0.04(+0.06%)

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.