Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	78.23	78.74	77.57	78.10	334,205	+0.47(+0.60%)
Oct 30, 2017	78.15	78.15	76.95	77.63	186,914	-0.55(-0.70%)
Oct 27, 2017	79.49	79.64	77.39	78.18	336,762	-0.90(-1.14%)
Oct 26, 2017	80.49	80.49	78.99	79.07	237,593	-1.01(-1.26%)
Oct 25, 2017	81.45	81.74	79.90	80.08	324,594	-1.58(-1.94%)
Oct 24, 2017	80.73	81.73	80.28	81.66	201,698	+1.19(+1.48%)
Oct 23, 2017	82.04	82.28	80.30	80.47	152,142	-1.32(-1.61%)
Oct 20, 2017	82.43	82.68	81.61	81.79	133,298	+0.23(+0.29%)
Oct 19, 2017	81.33	81.63	80.46	81.56	122,525	-0.22(-0.27%)
Oct 18, 2017	82.71	83.08	81.70	81.78	165,261	-0.77(-0.94%)
Oct 17, 2017	82.89	83.38	82.39	82.55	109,447	-0.23(-0.28%)
Oct 16, 2017	82.83	83.90	82.55	82.79	115,870	+0.08(+0.09%)
Oct 13, 2017	82.51	83.02	81.84	82.71	277,422	+0.33(+0.40%)
Oct 12, 2017	82.34	82.99	82.09	82.38	357,117	-0.15(-0.18%)
Oct 11, 2017	83.99	84.14	82.27	82.52	297,406	-1.62(-1.93%)
Oct 10, 2017	83.19	84.35	82.84	84.15	309,124	+1.42(+1.71%)
Oct 09, 2017	82.91	83.78	82.47	82.73	147,425	-0.16(-0.19%)
Oct 06, 2017	81.87	82.97	81.76	82.89	178,763	+0.72(+0.88%)
Oct 05, 2017	81.95	82.22	81.30	82.16	214,277	+0.45(+0.55%)
Oct 04, 2017	81.62	82.00	81.05	81.71	314,485	+0.03(+0.04%)
Oct 03, 2017	80.87	81.79	80.14	81.68	469,575	+0.81(+1.00%)
Oct 02, 2017	78.96	80.91	78.89	80.87	467,556	+2.17(+2.76%)
Sep 29, 2017	79.27	79.44	78.59	78.70	206,619	-0.61(-0.76%)
Sep 28, 2017	78.94	79.50	78.00	79.31	160,615	+0.19(+0.23%)
Sep 27, 2017	78.61	79.33	77.78	79.12	475,848	+1.16(+1.49%)
Sep 26, 2017	78.03	78.32	77.43	77.96	200,508	+0.39(+0.50%)
Sep 25, 2017	77.49	77.81	76.80	77.57	184,834	-0.28(-0.36%)
Sep 22, 2017	77.17	78.43	77.17	77.85	215,802	+0.55(+0.71%)
Sep 21, 2017	77.38	77.84	77.08	77.31	159,970	-0.18(-0.23%)
Sep 20, 2017	77.52	77.87	77.13	77.48	285,696	-0.15(-0.19%)
Sep 19, 2017	77.63	77.88	77.16	77.63	197,289	+0.06(+0.08%)
Sep 18, 2017	77.82	78.04	77.18	77.57	165,493	+0.01(+0.01%)
Sep 15, 2017	77.36	77.62	76.96	77.56	337,470	+0.27(+0.35%)
Sep 14, 2017	77.04	77.60	76.84	77.29	156,413	+0.11(+0.14%)
Sep 13, 2017	77.26	77.84	77.03	77.18	250,273	+0.09(+0.11%)
Sep 12, 2017	76.06	77.10	75.69	77.09	195,031	+1.37(+1.81%)
Sep 11, 2017	75.63	77.39	75.14	75.72	214,711	+1.05(+1.41%)
Sep 08, 2017	74.82	75.55	74.15	74.67	435,509	-0.23(-0.31%)
Sep 07, 2017	75.88	75.88	74.67	74.90	306,200	-0.86(-1.13%)
Sep 06, 2017	76.01	76.19	75.55	75.76	259,097	+0.14(+0.18%)
Sep 05, 2017	76.10	76.71	75.55	75.63	886,913	-0.67(-0.88%)
Sep 01, 2017	75.35	76.67	74.58	76.30	314,747	+1.03(+1.36%)
Aug 31, 2017	73.99	75.62	73.54	75.27	298,310	+1.55(+2.11%)
Aug 30, 2017	72.97	73.92	72.81	73.72	245,823	+0.55(+0.75%)
Aug 29, 2017	71.78	73.42	70.24	73.17	192,184	+0.48(+0.66%)
Aug 28, 2017	72.30	72.77	71.98	72.70	201,081	+0.69(+0.96%)
Aug 25, 2017	72.01	72.25	71.71	72.00	111,474	+0.34(+0.48%)
Aug 24, 2017	71.87	72.25	71.13	71.66	222,028	+0.12(+0.16%)
Aug 23, 2017	70.81	71.96	70.57	71.54	187,461	+0.08(+0.11%)
Aug 22, 2017	70.09	71.59	70.01	71.46	239,796	+1.83(+2.62%)
Aug 21, 2017	69.34	69.86	69.03	69.64	219,421	+0.34(+0.49%)
Aug 18, 2017	69.21	69.91	68.67	69.30	159,944	-0.37(-0.53%)
Aug 17, 2017	70.50	70.90	69.64	69.67	368,791	-1.20(-1.70%)
Aug 16, 2017	70.81	71.21	70.51	70.87	134,303	+0.25(+0.36%)
Aug 15, 2017	70.86	71.01	70.23	70.61	177,214	-0.01(-0.01%)
Aug 14, 2017	70.56	70.80	69.70	70.62	174,188	+0.84(+1.20%)
Aug 11, 2017	68.81	70.53	68.40	69.78	392,762	+0.92(+1.33%)
Aug 10, 2017	69.93	70.01	68.85	68.87	189,993	-1.56(-2.22%)
Aug 09, 2017	70.57	70.81	69.95	70.43	147,542	-0.68(-0.96%)
Aug 08, 2017	71.25	72.15	70.69	71.11	196,813	-0.25(-0.36%)
Aug 07, 2017	71.09	72.02	70.58	71.37	237,247	+0.53(+0.74%)
Aug 04, 2017	72.33	72.50	70.77	70.84	140,192	-1.08(-1.51%)
Aug 03, 2017	74.12	74.12	71.50	71.92	333,091	-1.85(-2.50%)
Aug 02, 2017	72.14	74.33	70.31	73.77	335,206	+2.29(+3.20%)

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.