Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.64	79.64	79.64	0	-0.39(-0.49%)
Dec 28, 2017	80.20	80.35	79.16	80.04	616,590	-0.16(-0.20%)
Dec 27, 2017	80.02	80.27	79.74	80.20	513,613	+0.23(+0.29%)
Dec 26, 2017	79.59	80.44	79.52	79.96	405,427	+0.23(+0.29%)
Dec 22, 2017	79.58	80.09	79.26	79.73	912,908	+0.49(+0.61%)
Dec 21, 2017	78.44	79.28	78.20	79.24	727,561	+1.10(+1.41%)
Dec 20, 2017	78.43	78.55	77.77	78.14	532,560	+0.18(+0.23%)
Dec 19, 2017	78.65	78.77	77.97	77.97	689,884	-0.36(-0.46%)
Dec 18, 2017	77.85	78.56	77.48	78.33	692,736	+1.22(+1.59%)
Dec 15, 2017	77.50	78.29	76.77	77.10	1,519,118	+0.42(+0.55%)
Dec 14, 2017	78.13	78.23	76.64	76.68	910,831	-1.49(-1.91%)
Dec 13, 2017	77.61	78.64	77.61	78.18	811,178	+0.44(+0.57%)
Dec 12, 2017	77.73	78.76	77.40	77.73	847,998	-0.64(-0.81%)
Dec 11, 2017	79.29	79.33	77.95	78.37	848,698	-1.14(-1.43%)
Dec 08, 2017	78.94	79.61	78.57	79.51	923,797	+0.88(+1.12%)
Dec 07, 2017	77.85	79.06	77.85	78.63	1,575,637	+0.63(+0.81%)
Dec 06, 2017	78.16	78.69	77.74	78.00	1,614,682	-0.37(-0.47%)
Dec 05, 2017	78.85	79.26	77.73	78.36	1,097,759	+0.17(+0.21%)
Dec 04, 2017	77.69	78.37	77.69	78.20	1,225,263	+0.92(+1.18%)
Dec 01, 2017	77.47	77.67	75.71	77.28	1,320,173	-0.09(-0.12%)
Nov 30, 2017	76.17	77.54	75.99	77.37	1,553,276	+1.22(+1.61%)
Nov 29, 2017	74.46	76.46	74.46	76.15	1,157,453	+1.80(+2.42%)
Nov 28, 2017	72.94	74.41	72.94	74.35	1,141,047	+1.43(+1.96%)
Nov 27, 2017	72.37	73.02	72.34	72.92	811,658	+0.65(+0.90%)
Nov 24, 2017	72.35	72.44	71.94	72.27	296,620	-0.06(-0.08%)
Nov 22, 2017	71.53	72.59	71.50	72.33	469,578	+0.80(+1.12%)
Nov 21, 2017	72.07	72.07	70.96	71.53	1,332,134	-0.26(-0.36%)
Nov 20, 2017	71.68	72.06	71.49	71.79	624,758	+0.11(+0.15%)
Nov 17, 2017	71.53	72.24	71.40	71.68	688,183	+0.12(+0.16%)
Nov 16, 2017	70.92	71.62	70.50	71.56	855,965	+0.82(+1.16%)
Nov 15, 2017	71.08	73.50	70.60	70.74	789,685	-0.84(-1.17%)
Nov 14, 2017	71.62	72.72	71.39	71.58	854,367	+0.60(+0.84%)
Nov 13, 2017	70.79	71.57	70.60	70.98	1,133,363	-0.13(-0.19%)
Nov 10, 2017	70.79	71.87	70.74	71.11	1,475,799	-0.09(-0.13%)
Nov 09, 2017	71.30	71.83	70.91	71.20	1,220,233	-0.38(-0.53%)
Nov 08, 2017	72.12	72.24	71.43	71.59	1,868,790	-0.34(-0.47%)
Nov 07, 2017	72.55	73.07	71.61	71.93	875,654	-0.69(-0.95%)
Nov 06, 2017	73.26	73.27	72.40	72.62	683,650	-0.45(-0.62%)
Nov 03, 2017	73.69	73.82	73.04	73.07	681,967	-0.61(-0.82%)
Nov 02, 2017	72.70	73.88	71.95	73.68	750,065	+0.92(+1.26%)
Nov 01, 2017	73.90	73.90	72.71	72.76	742,897	-0.67(-0.91%)
Oct 31, 2017	73.37	73.83	73.09	73.43	684,401	+0.16(+0.22%)
Oct 30, 2017	73.40	73.73	72.95	73.27	751,886	-0.26(-0.35%)
Oct 27, 2017	74.15	74.24	73.19	73.53	903,274	-0.87(-1.17%)
Oct 26, 2017	73.61	74.92	72.68	74.40	1,178,350	+0.78(+1.06%)
Oct 25, 2017	74.08	74.20	73.29	73.62	836,219	-0.37(-0.51%)
Oct 24, 2017	74.39	75.17	73.93	73.99	1,404,210	-0.30(-0.40%)
Oct 23, 2017	73.81	74.79	73.49	74.29	1,789,876	+0.53(+0.72%)
Oct 20, 2017	74.60	74.60	73.35	73.76	1,923,965	-0.90(-1.20%)
Oct 19, 2017	76.84	76.97	73.34	74.66	3,202,099	-6.93(-8.50%)
Oct 18, 2017	81.08	82.08	80.80	81.59	1,484,961	+0.98(+1.22%)
Oct 17, 2017	80.11	80.74	80.02	80.61	735,294	+0.71(+0.89%)
Oct 16, 2017	79.79	80.01	79.39	79.90	434,918	+0.12(+0.16%)
Oct 13, 2017	79.79	80.31	79.49	79.78	634,321	+0.00(+0.00%)
Oct 12, 2017	79.42	80.05	78.90	79.78	570,088	+0.30(+0.38%)
Oct 11, 2017	79.57	79.88	79.23	79.48	825,365	-0.02(-0.02%)
Oct 10, 2017	79.32	79.88	79.19	79.49	826,729	+0.28(+0.36%)
Oct 09, 2017	79.69	79.76	79.14	79.21	535,133	-0.31(-0.39%)
Oct 06, 2017	79.42	79.76	79.27	79.52	685,468	-0.20(-0.25%)
Oct 05, 2017	79.32	79.73	79.06	79.72	866,061	+0.25(+0.31%)
Oct 04, 2017	79.69	79.70	79.13	79.47	783,567	-0.38(-0.48%)
Oct 03, 2017	80.20	80.34	79.36	79.85	675,349	-0.35(-0.44%)

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.