Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	86.46	88.04	85.88	86.28	28,997,236	+0.65(+0.76%)
Nov 29, 2017	84.54	86.03	84.21	85.63	25,528,226	+1.96(+2.34%)
Nov 28, 2017	81.07	83.94	80.87	83.67	20,306,960	+2.83(+3.50%)
Nov 27, 2017	81.15	81.83	80.84	80.84	15,838,712	-0.32(-0.40%)
Nov 24, 2017	81.58	81.64	81.11	81.16	4,458,139	-0.26(-0.32%)
Nov 22, 2017	81.75	82.15	81.38	81.42	8,894,668	-0.24(-0.29%)
Nov 21, 2017	82.13	82.18	81.65	81.66	16,213,530	-0.07(-0.08%)
Nov 20, 2017	81.27	81.84	80.70	81.73	11,487,841	+0.72(+0.89%)
Nov 17, 2017	80.75	81.23	80.54	81.01	10,924,573	-0.27(-0.34%)
Nov 16, 2017	81.33	81.77	81.15	81.28	11,844,817	+0.23(+0.29%)
Nov 15, 2017	79.57	81.51	79.20	81.05	18,636,628	+0.76(+0.95%)
Nov 14, 2017	80.35	80.71	79.95	80.29	13,374,887	-0.49(-0.60%)
Nov 13, 2017	79.81	80.94	79.76	80.78	11,266,845	+0.29(+0.36%)
Nov 10, 2017	80.74	81.18	80.48	80.49	11,283,332	-0.10(-0.12%)
Nov 09, 2017	80.17	81.07	79.91	80.59	16,593,287	-0.01(-0.01%)
Nov 08, 2017	81.12	81.20	80.19	80.60	22,435,686	-0.92(-1.12%)
Nov 07, 2017	83.01	83.17	81.10	81.51	22,800,652	-1.68(-2.01%)
Nov 06, 2017	83.65	83.94	83.09	83.19	9,838,709	-0.52(-0.62%)
Nov 03, 2017	83.45	83.81	83.15	83.71	8,605,456	-0.15(-0.18%)
Nov 02, 2017	83.26	84.00	82.68	83.86	10,577,887	+0.55(+0.66%)
Nov 01, 2017	83.45	83.95	83.15	83.31	10,197,024	+0.26(+0.31%)
Oct 31, 2017	83.68	83.95	83.02	83.05	10,526,835	-0.66(-0.79%)
Oct 30, 2017	83.48	84.14	83.26	83.71	10,708,441	-0.30(-0.35%)
Oct 27, 2017	83.73	84.38	83.41	84.01	12,599,481	+0.02(+0.03%)
Oct 26, 2017	83.66	84.54	83.64	83.98	15,813,501	+0.59(+0.71%)
Oct 25, 2017	83.58	83.74	82.70	83.39	17,725,442	+0.08(+0.10%)
Oct 24, 2017	82.45	83.53	82.35	83.31	15,749,563	+1.30(+1.59%)
Oct 23, 2017	82.14	82.54	81.92	82.00	11,190,796	-0.14(-0.17%)
Oct 20, 2017	81.95	82.46	81.50	82.14	18,567,214	+1.16(+1.43%)
Oct 19, 2017	80.23	81.06	80.14	80.99	11,065,040	+0.10(+0.12%)
Oct 18, 2017	81.02	81.35	80.59	80.89	12,306,532	+0.31(+0.38%)
Oct 17, 2017	80.95	81.04	80.33	80.58	12,520,818	-0.18(-0.22%)
Oct 16, 2017	79.53	80.85	79.53	80.76	15,060,343	+1.63(+2.07%)
Oct 13, 2017	78.82	79.83	78.39	79.13	15,979,547	-0.11(-0.14%)
Oct 12, 2017	80.32	80.48	78.93	79.24	22,109,954	-0.70(-0.88%)
Oct 11, 2017	79.93	80.08	79.36	79.94	17,298,498	-0.24(-0.30%)
Oct 10, 2017	79.62	80.22	79.44	80.18	12,877,690	+0.59(+0.75%)
Oct 09, 2017	80.04	80.13	79.36	79.58	9,406,868	-0.42(-0.53%)
Oct 06, 2017	80.52	80.60	79.63	80.00	12,395,241	-0.14(-0.18%)
Oct 05, 2017	79.24	80.40	78.87	80.14	17,245,672	+1.06(+1.35%)
Oct 04, 2017	79.85	79.97	79.01	79.08	14,822,992	-0.81(-1.02%)
Oct 03, 2017	79.47	79.96	79.42	79.89	11,737,046	+0.42(+0.53%)
Oct 02, 2017	78.60	79.51	78.34	79.47	16,811,744	+1.09(+1.39%)
Sep 29, 2017	78.21	78.39	77.98	78.38	13,937,909	+0.11(+0.14%)
Sep 28, 2017	78.45	78.69	77.89	78.28	12,514,632	+0.16(+0.21%)
Sep 27, 2017		78.55	77.62	78.11	18,386,094	+1.21(+1.58%)
Sep 26, 2017	76.96	77.17	76.60	76.90	11,399,369	-0.34(-0.45%)
Sep 25, 2017	77.56	77.87	76.69	77.24	12,749,848	-0.58(-0.75%)
Sep 22, 2017	77.72	77.95	77.50	77.82	10,184,750	-0.16(-0.21%)
Sep 21, 2017	77.52	78.27	77.30	77.99	13,220,649	+0.35(+0.45%)
Sep 20, 2017	77.22	78.20	76.90	77.64	18,656,992	+0.54(+0.70%)
Sep 19, 2017	76.08	77.44	75.93	77.09	15,382,293	+0.84(+1.10%)
Sep 18, 2017	75.44	76.43	75.38	76.26	13,790,807	+1.07(+1.42%)
Sep 15, 2017	74.75	75.26	74.48	75.19	22,142,654	+0.53(+0.71%)
Sep 14, 2017	74.84	75.12	74.47	74.66	12,870,017	-0.15(-0.20%)
Sep 13, 2017	74.36	75.09	74.12	74.80	15,212,924	+0.21(+0.29%)
Sep 12, 2017	74.00	74.89	73.94	74.59	17,063,528	+0.90(+1.23%)
Sep 11, 2017	73.36	74.07	73.00	73.69	16,107,608	+1.12(+1.55%)
Sep 08, 2017	72.47	73.38	72.42	72.56	17,354,372	-0.09(-0.12%)
Sep 07, 2017	73.95	73.97	72.28	72.65	17,780,086	-1.30(-1.75%)
Sep 06, 2017	73.86	74.28	73.56	73.95	14,434,151	+0.49(+0.67%)
Sep 05, 2017	74.70	74.77	73.06	73.46	20,752,508	-1.80(-2.39%)

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.