Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.23	78.23	78.23	0	-0.15(-0.19%)
Dec 28, 2017	78.47	78.47	78.25	78.38	13,813	+0.14(+0.18%)
Dec 27, 2017	78.21	78.34	78.21	78.24	57,102	+0.11(+0.14%)
Dec 26, 2017	78.09	78.15	77.97	78.13	30,046	-0.09(-0.11%)
Dec 22, 2017	78.04	78.22	77.93	78.22	208,792	+0.17(+0.22%)
Dec 21, 2017	78.01	78.19	77.87	78.05	39,317	+0.20(+0.26%)
Dec 20, 2017	78.22	78.22	77.74	77.85	44,999	-0.11(-0.14%)
Dec 19, 2017	78.09	78.12	77.79	77.95	114,013	-0.15(-0.19%)
Dec 18, 2017	77.98	78.16	77.92	78.10	126,265	+0.74(+0.96%)
Dec 15, 2017	77.37	77.57	77.21	77.36	29,308	+0.14(+0.18%)
Dec 14, 2017	77.47	77.48	77.06	77.22	26,400	-0.18(-0.24%)
Dec 13, 2017	77.51	77.67	77.41	77.41	31,978	-0.01(-0.01%)
Dec 12, 2017	77.31	77.50	77.16	77.41	31,297	+0.26(+0.33%)
Dec 11, 2017	77.16	77.23	77.00	77.16	82,324	+0.12(+0.16%)
Dec 08, 2017	76.86	77.08	76.85	77.04	35,907	+0.35(+0.46%)
Dec 07, 2017	76.41	76.73	76.38	76.68	42,296	+0.18(+0.24%)
Dec 06, 2017	76.42	76.53	76.34	76.50	27,604	-0.01(-0.02%)
Dec 05, 2017	76.75	76.86	76.48	76.52	34,459	-0.18(-0.23%)
Dec 04, 2017	77.25	77.38	76.69	76.69	40,971	-0.19(-0.25%)
Dec 01, 2017	76.80	77.04	76.43	76.89	42,143	-0.13(-0.17%)
Nov 30, 2017	76.86	77.19	76.86	77.02	18,197	+0.41(+0.54%)
Nov 29, 2017	76.85	76.86	76.39	76.60	17,270	-0.18(-0.24%)
Nov 28, 2017	76.24	76.79	76.24	76.79	39,774	+0.58(+0.76%)
Nov 27, 2017	76.29	76.43	76.16	76.21	15,690	-0.21(-0.28%)
Nov 24, 2017	76.38	76.43	76.38	76.42	3,058	+0.34(+0.45%)
Nov 22, 2017	76.09	76.22	75.90	76.08	88,055	+0.04(+0.05%)
Nov 21, 2017	75.76	76.05	75.76	76.04	52,912	+0.47(+0.63%)
Nov 20, 2017	75.52	75.61	75.23	75.57	21,103	+0.11(+0.15%)
Nov 17, 2017	75.53	75.56	75.38	75.45	25,496	-0.18(-0.23%)
Nov 16, 2017	75.36	75.68	75.36	75.63	3,575	+0.63(+0.84%)
Nov 15, 2017	74.95	75.10	74.77	75.00	27,577	-0.30(-0.40%)
Nov 14, 2017	75.23	75.41	75.20	75.29	12,084	-0.17(-0.22%)
Nov 13, 2017	75.21	75.49	75.21	75.46	6,176	-0.15(-0.20%)
Nov 10, 2017	75.58	75.65	75.46	75.61	10,710	-0.02(-0.02%)
Nov 09, 2017	75.46	75.73	75.21	75.63	10,567	-0.44(-0.58%)
Nov 08, 2017	75.90	76.07	75.89	76.07	13,723	+0.25(+0.32%)
Nov 07, 2017	75.98	76.02	75.62	75.82	16,876	-0.16(-0.21%)
Nov 06, 2017	75.80	76.01	75.72	75.98	9,389	+0.29(+0.38%)
Nov 03, 2017	75.52	75.81	75.41	75.69	47,728	-0.03(-0.03%)
Nov 02, 2017	75.51	75.74	75.48	75.72	4,343	+0.17(+0.22%)
Nov 01, 2017	75.86	75.87	75.55	75.55	6,506	+0.01(+0.01%)
Oct 31, 2017	75.51	75.61	75.40	75.54	11,748	+0.23(+0.30%)
Oct 30, 2017	75.36	75.46	75.25	75.31	6,291	-0.04(-0.06%)
Oct 27, 2017	75.25	75.44	75.05	75.36	25,461	+0.27(+0.36%)
Oct 26, 2017	75.21	75.21	75.08	75.08	27,047	+0.12(+0.16%)
Oct 25, 2017	75.26	75.26	74.68	74.96	34,171	-0.40(-0.53%)
Oct 24, 2017	75.31	75.41	75.25	75.36	65,585	-0.02(-0.02%)
Oct 23, 2017	75.58	75.58	75.14	75.37	66,129	-0.06(-0.08%)
Oct 20, 2017	75.43	75.46	75.28	75.43	30,937	+0.15(+0.20%)
Oct 19, 2017	75.05	75.29	74.91	75.29	20,662	+0.02(+0.02%)
Oct 18, 2017	75.36	75.36	75.22	75.27	60,006	+0.05(+0.07%)
Oct 17, 2017	75.06	75.22	75.00	75.22	161,747	+0.01(+0.01%)
Oct 16, 2017	75.25	75.28	75.08	75.21	11,810	+0.04(+0.05%)
Oct 13, 2017	75.22	75.23	75.11	75.17	13,579	+0.18(+0.25%)
Oct 12, 2017	74.97	75.04	74.83	74.99	20,011	-0.04(-0.06%)
Oct 11, 2017	74.88	75.03	74.88	75.03	12,690	+0.25(+0.33%)
Oct 10, 2017	74.68	74.85	74.58	74.78	57,695	+0.36(+0.48%)
Oct 09, 2017	74.63	74.69	74.35	74.42	46,577	-0.11(-0.14%)
Oct 06, 2017	74.41	74.61	74.41	74.53	44,581	-0.18(-0.25%)
Oct 05, 2017	74.45	74.71	74.45	74.71	8,163	+0.26(+0.35%)
Oct 04, 2017	74.36	74.51	74.28	74.45	36,422	+0.11(+0.14%)
Oct 03, 2017	74.25	74.39	74.25	74.34	4,669	+0.09(+0.12%)

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.