Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.20	81.67	79.55	80.95	642,474	+0.25(+0.31%)
Nov 29, 2017	82.60	83.00	78.65	80.70	818,289	-2.00(-2.42%)
Nov 28, 2017	80.90	82.85	79.65	82.70	850,738	+2.20(+2.73%)
Nov 27, 2017		82.35	80.50	80.50	349,416	-1.50(-1.83%)
Nov 24, 2017	81.50	82.45	81.15	82.00	221,252	+0.65(+0.80%)
Nov 22, 2017	79.75	81.80	79.20	81.35	341,684	+1.75(+2.20%)
Nov 21, 2017	80.30	80.65	78.30	79.60	564,925	-0.20(-0.25%)
Nov 20, 2017	80.10	81.25	79.05	79.80	505,174	-0.30(-0.37%)
Nov 17, 2017	78.80	80.45	78.30	80.10	706,438	+1.25(+1.59%)
Nov 16, 2017	77.95	80.40	77.60	78.85	742,300	+1.35(+1.74%)
Nov 15, 2017	78.20	78.85	76.15	77.50	792,406	-1.95(-2.45%)
Nov 14, 2017	79.40	80.00	78.25	79.45	622,279	-0.50(-0.63%)
Nov 13, 2017	79.85	80.50	79.00	79.95	534,921	-0.45(-0.56%)
Nov 10, 2017	79.40	81.35	79.00	80.40	794,661	+0.85(+1.07%)
Nov 09, 2017	82.65	82.70	78.70	79.55	1,096,640	-4.85(-5.75%)
Nov 08, 2017	82.05	85.00	80.65	84.40	976,688	+1.65(+1.99%)
Nov 07, 2017	83.10	83.53	79.50	82.75	914,220	-0.70(-0.84%)
Nov 06, 2017	83.90	86.65	82.80	83.45	990,963	-0.15(-0.18%)
Nov 03, 2017	85.65	86.25	83.20	83.60	636,206	-2.65(-3.07%)
Nov 02, 2017		88.50	82.28	86.25	955,873	+0.30(+0.35%)
Nov 01, 2017	87.40	87.85	84.15	85.95	594,814	-0.60(-0.69%)
Oct 31, 2017	85.70	87.25	85.55	86.55	364,785	+1.10(+1.29%)
Oct 30, 2017	86.00	86.45	84.50	85.45	359,445	-1.05(-1.21%)
Oct 27, 2017	84.80	86.60	83.55	86.50	444,396	+2.65(+3.16%)
Oct 26, 2017	83.50	84.05	82.60	83.85	246,021	+1.30(+1.57%)
Oct 25, 2017	84.60	85.90	81.85	82.55	451,830	-2.30(-2.71%)
Oct 24, 2017	84.65	85.55	83.30	84.85	263,395	+0.40(+0.47%)
Oct 23, 2017	85.60	85.95	84.15	84.45	256,595	-0.70(-0.82%)
Oct 20, 2017	85.80	86.10	84.65	85.15	334,228	+0.20(+0.24%)
Oct 19, 2017	83.35	85.00	82.15	84.95	237,239	+1.30(+1.55%)
Oct 18, 2017	83.75	83.95	82.05	83.65	228,086	+0.45(+0.54%)
Oct 17, 2017	81.75	83.25	81.45	83.20	208,773	+1.40(+1.71%)
Oct 16, 2017	82.85	83.80	81.55	81.80	383,038	-0.60(-0.73%)
Oct 13, 2017	84.05	84.58	82.15	82.40	362,119	-3.10(-3.63%)
Oct 12, 2017	84.05	86.80	83.95	85.50	477,011	+1.70(+2.03%)
Oct 11, 2017	84.15	84.60	83.33	83.80	222,226	-0.35(-0.42%)
Oct 10, 2017	84.85	84.85	83.15	84.15	374,119	-0.10(-0.12%)
Oct 09, 2017	85.80	86.40	84.00	84.25	235,633	-1.55(-1.81%)
Oct 06, 2017	84.50	85.80	83.95	85.80	302,813	+0.90(+1.06%)
Oct 05, 2017	85.15	85.60	84.05	84.90	217,398	-0.10(-0.12%)
Oct 04, 2017	84.10	85.15	82.85	85.00	261,457	+0.35(+0.41%)
Oct 03, 2017	84.35	85.00	83.10	84.65	510,671	+0.20(+0.24%)
Oct 02, 2017	84.15	86.90	83.05	84.45	484,137	+0.40(+0.48%)
Sep 29, 2017	81.80	84.15	80.65	84.05	579,997	+2.10(+2.56%)
Sep 28, 2017	80.40	82.84	79.50	81.95	586,512	+1.75(+2.18%)
Sep 27, 2017	75.75	82.55	75.70	80.20	1,396,605	+8.05(+11.16%)
Sep 26, 2017	74.15	74.45	71.75	72.15	173,725	-1.75(-2.37%)
Sep 25, 2017	74.50	75.00	72.25	73.90	279,006	-0.60(-0.81%)
Sep 22, 2017	73.85	75.10	73.83	74.50	179,551	+0.50(+0.68%)
Sep 21, 2017	74.55	74.95	72.35	74.00	197,277	-0.55(-0.74%)
Sep 20, 2017	77.40	78.00	74.55	74.55	340,059	-2.80(-3.62%)
Sep 19, 2017	76.00	77.45	75.45	77.35	302,992	+1.40(+1.84%)
Sep 18, 2017	73.60	76.50	73.53	75.95	531,949	+2.90(+3.97%)
Sep 15, 2017	73.40	73.73	72.60	73.05	347,821	-0.35(-0.48%)
Sep 14, 2017	72.20	74.10	71.50	73.40	181,172	+0.70(+0.96%)
Sep 13, 2017	71.95	72.90	71.95	72.70	122,780	+0.65(+0.90%)
Sep 12, 2017	72.95	73.25	71.05	72.05	283,584	-0.90(-1.23%)
Sep 11, 2017	72.40	73.65	72.22	72.95	344,428	+1.25(+1.74%)
Sep 08, 2017	71.10	72.55	71.05	71.70	211,459	+0.60(+0.84%)
Sep 07, 2017	72.00	72.10	71.00	71.10	172,722	-0.60(-0.84%)
Sep 06, 2017	72.95	73.10	71.20	71.70	219,524	-1.00(-1.38%)
Sep 05, 2017	72.80	73.15	71.30	72.70	160,015	-0.45(-0.62%)

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.