Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	79.61	81.25	79.61	80.66	448,348	+1.31(+1.65%)
Nov 29, 2017	79.49	80.18	78.88	79.35	296,324	-0.11(-0.14%)
Nov 28, 2017	78.24	79.65	78.24	79.47	333,440	+1.42(+1.81%)
Nov 27, 2017	77.55	78.12	77.33	78.05	439,283	+0.51(+0.66%)
Nov 24, 2017	77.86	78.05	77.19	77.54	100,053	-0.08(-0.10%)
Nov 22, 2017	78.06	78.13	76.72	77.62	383,746	-0.35(-0.44%)
Nov 21, 2017	78.80	78.95	77.89	77.96	383,850	-0.71(-0.90%)
Nov 20, 2017	78.42	78.84	78.12	78.67	203,713	+0.37(+0.47%)
Nov 17, 2017	77.76	78.90	77.57	78.30	430,356	+0.45(+0.58%)
Nov 16, 2017	76.37	78.22	76.37	77.85	563,105	+1.84(+2.42%)
Nov 15, 2017	76.02	76.50	75.44	76.01	434,147	-0.44(-0.58%)
Nov 14, 2017	76.08	76.71	75.71	76.45	347,319	+0.04(+0.05%)
Nov 13, 2017	76.41	76.83	76.16	76.41	454,723	-0.33(-0.43%)
Nov 10, 2017	76.33	77.04	76.07	76.74	370,101	+0.19(+0.24%)
Nov 09, 2017	76.60	76.94	75.81	76.56	487,634	-0.64(-0.83%)
Nov 08, 2017	78.17	78.63	76.97	77.19	353,948	-0.91(-1.17%)
Nov 07, 2017	79.29	79.65	77.71	78.10	271,588	-1.10(-1.39%)
Nov 06, 2017	79.17	79.39	77.42	79.20	657,877	-0.29(-0.37%)
Nov 03, 2017	80.95	81.40	79.46	79.49	606,227	-1.35(-1.67%)
Nov 02, 2017		81.33	80.13	80.85	302,435	+0.28(+0.35%)
Nov 01, 2017	81.87	82.67	80.53	80.56	451,291	-0.57(-0.70%)
Oct 31, 2017	81.08	81.70	80.09	81.13	585,533	+0.99(+1.24%)
Oct 30, 2017	81.65	82.50	80.10	80.14	807,008	-1.59(-1.95%)
Oct 27, 2017	85.15	85.73	80.33	81.73	887,543	-5.60(-6.41%)
Oct 26, 2017	86.32	87.65	85.83	87.34	591,052	+1.26(+1.46%)
Oct 25, 2017	86.68	86.68	84.95	86.08	452,084	-1.00(-1.15%)
Oct 24, 2017	86.58	88.14	86.49	87.08	478,015	+1.04(+1.21%)
Oct 23, 2017	84.83	86.53	84.59	86.03	410,624	+1.16(+1.37%)
Oct 20, 2017	84.36	85.18	84.36	84.88	441,437	+1.04(+1.25%)
Oct 19, 2017	83.79	84.03	83.23	83.83	422,944	-0.24(-0.28%)
Oct 18, 2017	84.26	84.65	83.85	84.07	231,565	+0.49(+0.58%)
Oct 17, 2017	83.95	84.02	83.46	83.58	176,074	-0.38(-0.45%)
Oct 16, 2017	83.80	84.27	83.56	83.96	213,874	+0.39(+0.47%)
Oct 13, 2017	83.92	84.31	83.47	83.57	207,264	+0.22(+0.27%)
Oct 12, 2017	83.24	83.74	83.06	83.35	296,047	+0.19(+0.22%)
Oct 11, 2017	83.04	83.42	83.00	83.17	272,676	+0.12(+0.14%)
Oct 10, 2017	83.47	83.75	82.62	83.05	174,329	-0.13(-0.16%)
Oct 09, 2017	83.30	84.08	82.91	83.18	251,280	-0.11(-0.14%)
Oct 06, 2017	83.25	83.90	83.08	83.30	450,758	-0.02(-0.02%)
Oct 05, 2017	83.45	83.79	83.09	83.32	305,010	+0.03(+0.03%)
Oct 04, 2017	83.03	83.48	82.98	83.29	498,904	+0.10(+0.12%)
Oct 03, 2017	82.28	83.29	81.90	83.19	498,124	+0.90(+1.10%)
Oct 02, 2017	81.07	82.33	81.02	82.29	315,418	+1.15(+1.42%)
Sep 29, 2017	81.23	81.60	81.07	81.14	320,598	-0.11(-0.13%)
Sep 28, 2017	81.04	81.44	80.74	81.25	261,941	+0.19(+0.24%)
Sep 27, 2017	80.73	81.40	80.00	81.05	559,211	+0.54(+0.67%)
Sep 26, 2017	82.27	82.31	80.43	80.51	420,466	-1.54(-1.88%)
Sep 25, 2017	81.70	82.12	81.25	82.06	381,992	+0.20(+0.25%)
Sep 22, 2017	81.55	81.93	81.25	81.85	218,328	+0.30(+0.37%)
Sep 21, 2017	82.04	82.22	81.47	81.55	226,452	-0.77(-0.93%)
Sep 20, 2017	80.83	82.42	80.64	82.32	488,575	+1.41(+1.74%)
Sep 19, 2017	80.59	81.28	80.22	80.91	328,684	+0.31(+0.38%)
Sep 18, 2017	79.99	80.76	79.99	80.60	364,046	+0.66(+0.83%)
Sep 15, 2017	79.30	80.19	79.24	79.94	516,007	+0.63(+0.80%)
Sep 14, 2017	78.90	79.71	78.82	79.31	265,245	+0.25(+0.31%)
Sep 13, 2017	78.39	79.46	78.34	79.06	289,224	+0.28(+0.36%)
Sep 12, 2017	78.47	79.10	78.39	78.78	375,565	+0.48(+0.62%)
Sep 11, 2017	77.52	78.43	77.41	78.29	472,750	+1.18(+1.53%)
Sep 08, 2017	75.54	77.18	75.29	77.11	248,776	+1.30(+1.72%)
Sep 07, 2017	75.80	75.90	74.94	75.81	230,392	+0.01(+0.01%)
Sep 06, 2017	76.08	76.27	75.62	75.80	222,064	-0.15(-0.20%)
Sep 05, 2017	76.73	76.89	75.72	75.95	256,127	-0.88(-1.15%)

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.