Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.40	81.40	81.40	0	-0.25(-0.30%)
Dec 28, 2017	81.59	81.77	80.99	81.65	296,742	+0.31(+0.38%)
Dec 27, 2017	80.95	81.70	80.83	81.33	240,404	+0.40(+0.49%)
Dec 26, 2017	80.06	81.42	80.06	80.94	341,770	+0.81(+1.01%)
Dec 22, 2017	80.62	80.63	79.69	80.13	372,506	-0.48(-0.59%)
Dec 21, 2017	80.73	81.00	80.20	80.61	642,082	+0.11(+0.13%)
Dec 20, 2017	80.53	80.93	80.17	80.50	749,368	+0.07(+0.09%)
Dec 19, 2017	80.60	81.13	80.32	80.43	341,440	-0.03(-0.03%)
Dec 18, 2017	80.64	81.23	80.10	80.46	424,988	+0.48(+0.60%)
Dec 15, 2017	80.01	81.34	79.71	79.98	934,765	+0.49(+0.61%)
Dec 14, 2017	81.17	81.49	79.20	79.49	573,003	-1.43(-1.77%)
Dec 13, 2017	80.28	81.96	79.99	80.93	485,667	+0.49(+0.61%)
Dec 12, 2017	81.42	81.74	80.27	80.44	335,224	-1.24(-1.52%)
Dec 11, 2017	81.50	81.82	80.56	81.68	437,575	-0.09(-0.11%)
Dec 08, 2017	80.87	82.10	80.49	81.77	469,404	+1.14(+1.42%)
Dec 07, 2017	80.19	80.94	80.03	80.63	339,497	+0.15(+0.19%)
Dec 06, 2017	79.68	81.01	79.65	80.48	299,077	+0.43(+0.54%)
Dec 05, 2017	80.09	80.56	79.48	80.04	481,359	-0.35(-0.43%)
Dec 04, 2017	81.07	82.76	80.18	80.39	641,914	+0.37(+0.46%)
Dec 01, 2017	80.71	80.89	79.11	80.02	304,622	-0.65(-0.80%)
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%)

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.