Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	75.65	77.00	75.46	76.84	1,564,123	+1.21(+1.61%)
Nov 29, 2017	73.94	75.93	73.94	75.62	1,165,536	+1.79(+2.42%)
Nov 28, 2017	72.44	73.89	72.44	73.84	1,149,016	+1.42(+1.96%)
Nov 27, 2017	71.87	72.51	71.84	72.41	817,326	+0.64(+0.90%)
Nov 24, 2017	71.84	71.93	71.44	71.77	298,691	-0.06(-0.08%)
Nov 22, 2017	71.03	72.09	71.01	71.83	472,857	+0.79(+1.12%)
Nov 21, 2017	71.57	71.57	70.47	71.03	1,341,437	-0.26(-0.36%)
Nov 20, 2017	71.18	71.56	70.99	71.29	629,121	+0.11(+0.15%)
Nov 17, 2017	71.03	71.74	70.91	71.18	692,989	+0.12(+0.16%)
Nov 16, 2017	70.43	71.12	70.01	71.07	861,942	+0.82(+1.16%)
Nov 15, 2017	70.59	72.99	70.11	70.25	795,199	-0.83(-1.17%)
Nov 14, 2017	71.12	72.22	70.89	71.08	860,333	+0.60(+0.84%)
Nov 13, 2017	70.30	71.07	70.11	70.49	1,141,278	-0.13(-0.19%)
Nov 10, 2017	70.30	71.37	70.25	70.62	1,486,105	-0.09(-0.13%)
Nov 09, 2017	70.81	71.33	70.41	70.71	1,228,754	-0.38(-0.53%)
Nov 08, 2017	71.62	71.74	70.93	71.09	1,881,840	-0.34(-0.47%)
Nov 07, 2017	72.05	72.57	71.12	71.43	881,769	-0.69(-0.95%)
Nov 06, 2017	72.75	72.76	71.89	72.12	688,425	-0.45(-0.61%)
Nov 03, 2017	73.18	73.31	72.53	72.56	686,730	-0.60(-0.82%)
Nov 02, 2017	72.20	73.37	71.45	73.17	755,303	+0.91(+1.26%)
Nov 01, 2017	73.39	73.39	72.21	72.26	748,085	-0.66(-0.91%)
Oct 31, 2017	72.86	73.32	72.58	72.92	689,181	+0.16(+0.22%)
Oct 30, 2017	72.89	73.22	72.45	72.76	757,137	-0.26(-0.35%)
Oct 27, 2017	73.64	73.72	72.69	73.02	909,582	-0.87(-1.17%)
Oct 26, 2017	73.10	74.41	72.17	73.88	1,186,579	+0.78(+1.06%)
Oct 25, 2017	73.57	73.69	72.78	73.11	842,059	-0.37(-0.51%)
Oct 24, 2017	73.88	74.65	73.41	73.48	1,414,016	-0.30(-0.40%)
Oct 23, 2017	73.30	74.27	72.98	73.78	1,802,375	+0.53(+0.72%)
Oct 20, 2017	74.08	74.08	72.84	73.25	1,937,401	-0.89(-1.20%)
Oct 19, 2017	76.31	76.44	72.83	74.14	3,224,461	-6.88(-8.50%)
Oct 18, 2017	80.51	81.51	80.24	81.03	1,495,331	+0.98(+1.22%)
Oct 17, 2017	79.55	80.18	79.46	80.05	740,429	+0.70(+0.89%)
Oct 16, 2017	79.23	79.45	78.84	79.35	437,955	+0.12(+0.16%)
Oct 13, 2017	79.24	79.75	78.93	79.22	638,751	+0.00(+0.00%)
Oct 12, 2017	78.87	79.50	78.36	79.22	574,070	+0.30(+0.38%)
Oct 11, 2017	79.02	79.32	78.68	78.93	831,129	-0.02(-0.02%)
Oct 10, 2017	78.77	79.32	78.65	78.94	832,502	+0.28(+0.36%)
Oct 09, 2017	79.14	79.21	78.60	78.66	538,870	-0.31(-0.39%)
Oct 06, 2017	78.87	79.21	78.72	78.97	690,255	-0.20(-0.25%)
Oct 05, 2017	78.77	79.17	78.51	79.17	872,109	+0.25(+0.31%)
Oct 04, 2017	79.13	79.15	78.58	78.92	789,039	-0.38(-0.48%)
Oct 03, 2017	79.65	79.79	78.81	79.30	680,065	-0.35(-0.44%)
Oct 02, 2017	78.92	79.89	78.46	79.65	882,655	+0.59(+0.75%)
Sep 29, 2017	78.90	79.38	78.54	79.05	893,002	+0.38(+0.48%)
Sep 28, 2017	77.64	78.79	77.57	78.67	1,010,580	+0.60(+0.77%)
Sep 27, 2017		78.38	76.79	78.07	1,578,469	+0.25(+0.32%)
Sep 26, 2017	77.44	79.05	77.30	77.82	2,140,191	+0.78(+1.01%)
Sep 25, 2017	80.17	80.70	76.53	77.04	5,172,999	+4.33(+5.96%)
Sep 22, 2017	71.46	72.81	71.45	72.71	926,016	+1.35(+1.89%)
Sep 21, 2017	71.74	71.91	71.30	71.36	494,045	-0.31(-0.43%)
Sep 20, 2017	71.09	72.10	70.93	71.67	1,029,767	+0.71(+1.00%)
Sep 19, 2017	72.04	72.11	70.12	70.96	1,392,374	-0.84(-1.17%)
Sep 18, 2017	71.80	71.88	71.42	71.80	887,842	+0.19(+0.27%)
Sep 15, 2017	71.34	71.68	71.10	71.61	1,097,171	+0.21(+0.30%)
Sep 14, 2017	71.84	71.84	71.12	71.40	620,279	-0.45(-0.63%)
Sep 13, 2017	71.40	71.86	71.20	71.85	673,067	+0.41(+0.58%)
Sep 12, 2017	71.09	72.00	71.03	71.44	1,166,304	+0.51(+0.72%)
Sep 11, 2017	70.81	71.48	70.51	70.93	910,089	+0.39(+0.55%)
Sep 08, 2017	69.86	70.80	69.68	70.54	900,797	+0.75(+1.08%)
Sep 07, 2017	70.07	70.07	69.44	69.79	1,115,326	-0.16(-0.23%)
Sep 06, 2017	69.40	69.98	69.22	69.95	1,093,370	+0.82(+1.19%)
Sep 05, 2017	68.49	69.63	68.49	69.13	1,046,613	+0.39(+0.56%)

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.