Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.02	79.02	79.02	0	-0.39(-0.49%)
Dec 28, 2017	79.57	79.72	78.54	79.41	621,442	-0.16(-0.20%)
Dec 27, 2017	79.40	79.64	79.12	79.57	517,656	+0.23(+0.29%)
Dec 26, 2017	78.97	79.81	78.90	79.34	408,618	+0.23(+0.29%)
Dec 22, 2017	78.96	79.46	78.64	79.10	920,093	+0.48(+0.61%)
Dec 21, 2017	77.83	78.66	77.59	78.62	733,287	+1.09(+1.41%)
Dec 20, 2017	77.82	77.94	77.16	77.53	536,751	+0.17(+0.23%)
Dec 19, 2017	78.04	78.16	77.36	77.36	695,314	-0.36(-0.46%)
Dec 18, 2017	77.24	77.95	76.88	77.72	698,189	+1.21(+1.59%)
Dec 15, 2017	76.89	77.68	76.17	76.50	1,531,074	+0.42(+0.55%)
Dec 14, 2017	77.52	77.62	76.04	76.09	918,000	-1.48(-1.91%)
Dec 13, 2017	77.00	78.02	77.00	77.57	817,563	+0.44(+0.57%)
Dec 12, 2017	77.12	78.15	76.79	77.12	854,673	-0.63(-0.81%)
Dec 11, 2017	78.67	78.71	77.34	77.76	855,377	-1.13(-1.43%)
Dec 08, 2017	78.32	78.99	77.95	78.89	931,068	+0.87(+1.12%)
Dec 07, 2017	77.24	78.45	77.24	78.01	1,588,038	+0.63(+0.81%)
Dec 06, 2017	77.55	78.07	77.13	77.39	1,627,390	-0.36(-0.47%)
Dec 05, 2017	78.24	78.64	77.12	77.75	1,106,399	+0.17(+0.21%)
Dec 04, 2017	77.08	77.76	77.08	77.59	1,234,906	+0.91(+1.18%)
Dec 01, 2017	76.87	77.06	75.12	76.68	1,330,564	-0.09(-0.12%)
Nov 30, 2017	75.58	76.94	75.40	76.77	1,565,500	+1.21(+1.61%)
Nov 29, 2017	73.88	75.86	73.88	75.55	1,166,562	+1.78(+2.42%)
Nov 28, 2017	72.37	73.83	72.37	73.77	1,150,027	+1.42(+1.96%)
Nov 27, 2017	71.81	72.45	71.77	72.35	818,046	+0.64(+0.90%)
Nov 24, 2017	71.78	71.87	71.38	71.71	298,954	-0.06(-0.08%)
Nov 22, 2017	70.97	72.03	70.95	71.76	473,274	+0.79(+1.12%)
Nov 21, 2017	71.51	71.51	70.41	70.97	1,342,618	-0.26(-0.36%)
Nov 20, 2017	71.12	71.50	70.93	71.23	629,675	+0.11(+0.15%)
Nov 17, 2017	70.97	71.67	70.85	71.12	693,599	+0.12(+0.16%)
Nov 16, 2017	70.37	71.06	69.95	71.00	862,702	+0.82(+1.16%)
Nov 15, 2017	70.53	72.93	70.05	70.19	795,900	-0.83(-1.17%)
Nov 14, 2017	71.06	72.15	70.83	71.02	861,091	+0.59(+0.84%)
Nov 13, 2017	70.24	71.01	70.05	70.43	1,142,283	-0.13(-0.19%)
Nov 10, 2017	70.24	71.31	70.19	70.56	1,487,414	-0.09(-0.13%)
Nov 09, 2017	70.75	71.27	70.35	70.65	1,229,836	-0.38(-0.53%)
Nov 08, 2017	71.56	71.67	70.87	71.03	1,883,497	-0.34(-0.47%)
Nov 07, 2017	71.99	72.50	71.05	71.37	882,546	-0.69(-0.95%)
Nov 06, 2017	72.69	72.70	71.83	72.05	689,031	-0.45(-0.62%)
Nov 03, 2017	73.12	73.24	72.47	72.50	687,334	-0.60(-0.82%)
Nov 02, 2017	72.14	73.31	71.38	73.10	755,969	+0.91(+1.26%)
Nov 01, 2017	73.32	73.32	72.14	72.19	748,743	-0.66(-0.91%)
Oct 31, 2017	72.80	73.26	72.52	72.85	689,788	+0.16(+0.22%)
Oct 30, 2017	72.83	73.15	72.38	72.70	757,803	-0.26(-0.35%)
Oct 27, 2017	73.57	73.66	72.62	72.95	910,383	-0.87(-1.17%)
Oct 26, 2017	73.04	74.34	72.11	73.82	1,187,624	+0.78(+1.06%)
Oct 25, 2017	73.51	73.62	72.71	73.04	842,800	-0.37(-0.51%)
Oct 24, 2017	73.81	74.59	73.35	73.42	1,415,261	-0.30(-0.40%)
Oct 23, 2017	73.23	74.21	72.92	73.71	1,803,962	+0.53(+0.72%)
Oct 20, 2017	74.02	74.02	72.78	73.18	1,939,107	-0.89(-1.20%)
Oct 19, 2017	76.24	76.37	72.76	74.08	3,227,301	-6.88(-8.50%)
Oct 18, 2017	80.44	81.44	80.17	80.95	1,496,648	+0.97(+1.22%)
Oct 17, 2017	79.48	80.11	79.39	79.98	741,081	+0.70(+0.89%)
Oct 16, 2017	79.16	79.39	78.77	79.28	438,341	+0.12(+0.16%)
Oct 13, 2017	79.17	79.68	78.86	79.15	639,313	+0.00(+0.00%)
Oct 12, 2017	78.80	79.43	78.29	79.15	574,575	+0.30(+0.38%)
Oct 11, 2017	78.95	79.25	78.61	78.86	831,861	-0.02(-0.02%)
Oct 10, 2017	78.70	79.25	78.58	78.87	833,235	+0.28(+0.36%)
Oct 09, 2017	79.07	79.14	78.53	78.59	539,344	-0.31(-0.39%)
Oct 06, 2017	78.80	79.14	78.65	78.90	690,863	-0.20(-0.25%)
Oct 05, 2017	78.70	79.10	78.44	79.10	872,877	+0.25(+0.31%)
Oct 04, 2017	79.06	79.08	78.51	78.85	789,734	-0.38(-0.48%)
Oct 03, 2017	79.58	79.72	78.74	79.23	680,664	-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.