Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	75.58	76.94	75.40	76.77	1,565,469	+1.21(+1.61%)
Nov 29, 2017	73.88	75.86	73.88	75.56	1,166,539	+1.78(+2.42%)
Nov 28, 2017	72.38	73.83	72.38	73.77	1,150,004	+1.42(+1.96%)
Nov 27, 2017	71.81	72.45	71.77	72.35	818,030	+0.64(+0.90%)
Nov 24, 2017	71.78	71.87	71.38	71.71	298,948	-0.06(-0.08%)
Nov 22, 2017	70.97	72.03	70.95	71.77	473,264	+0.79(+1.12%)
Nov 21, 2017	71.51	71.51	70.41	70.97	1,342,591	-0.26(-0.36%)
Nov 20, 2017	71.12	71.50	70.93	71.23	629,662	+0.11(+0.15%)
Nov 17, 2017	70.97	71.67	70.85	71.12	693,585	+0.12(+0.16%)
Nov 16, 2017	70.37	71.06	69.95	71.01	862,684	+0.82(+1.16%)
Nov 15, 2017	70.53	72.93	70.05	70.19	795,884	-0.83(-1.17%)
Nov 14, 2017	71.06	72.15	70.83	71.02	861,074	+0.59(+0.84%)
Nov 13, 2017	70.24	71.01	70.05	70.43	1,142,260	-0.13(-0.19%)
Nov 10, 2017	70.24	71.31	70.19	70.56	1,487,384	-0.09(-0.13%)
Nov 09, 2017	70.75	71.27	70.35	70.65	1,229,812	-0.38(-0.53%)
Nov 08, 2017	71.56	71.67	70.87	71.03	1,883,460	-0.34(-0.47%)
Nov 07, 2017	71.99	72.50	71.06	71.37	882,528	-0.69(-0.95%)
Nov 06, 2017	72.69	72.70	71.83	72.05	689,017	-0.45(-0.62%)
Nov 03, 2017	73.12	73.24	72.47	72.50	687,320	-0.60(-0.82%)
Nov 02, 2017	72.14	73.31	71.39	73.10	755,953	+0.91(+1.26%)
Nov 01, 2017	73.33	73.33	72.14	72.19	748,728	-0.66(-0.91%)
Oct 31, 2017	72.80	73.26	72.52	72.86	689,774	+0.16(+0.22%)
Oct 30, 2017	72.83	73.15	72.38	72.70	757,788	-0.26(-0.35%)
Oct 27, 2017	73.57	73.66	72.62	72.95	910,365	-0.87(-1.17%)
Oct 26, 2017	73.04	74.34	72.11	73.82	1,187,600	+0.78(+1.06%)
Oct 25, 2017	73.51	73.62	72.71	73.05	842,783	-0.37(-0.51%)
Oct 24, 2017	73.81	74.59	73.35	73.42	1,415,233	-0.30(-0.40%)
Oct 23, 2017	73.23	74.21	72.92	73.71	1,803,926	+0.53(+0.72%)
Oct 20, 2017	74.02	74.02	72.78	73.19	1,939,068	-0.89(-1.20%)
Oct 19, 2017	76.24	76.37	72.76	74.08	3,227,236	-6.88(-8.50%)
Oct 18, 2017	80.44	81.44	80.17	80.96	1,496,618	+0.97(+1.22%)
Oct 17, 2017	79.49	80.11	79.39	79.98	741,066	+0.70(+0.89%)
Oct 16, 2017	79.16	79.39	78.77	79.28	438,332	+0.12(+0.16%)
Oct 13, 2017	79.17	79.68	78.87	79.16	639,301	+0.00(+0.00%)
Oct 12, 2017	78.80	79.43	78.29	79.16	574,564	+0.30(+0.38%)
Oct 11, 2017	78.95	79.25	78.61	78.86	831,844	-0.02(-0.02%)
Oct 10, 2017	78.70	79.25	78.58	78.87	833,219	+0.28(+0.36%)
Oct 09, 2017	79.07	79.14	78.53	78.59	539,333	-0.31(-0.39%)
Oct 06, 2017	78.80	79.14	78.65	78.90	690,849	-0.20(-0.25%)
Oct 05, 2017	78.70	79.11	78.45	79.10	872,859	+0.25(+0.31%)
Oct 04, 2017	79.06	79.08	78.51	78.85	789,718	-0.38(-0.48%)
Oct 03, 2017	79.58	79.72	78.74	79.23	680,650	-0.35(-0.44%)
Oct 02, 2017	78.85	79.82	78.40	79.58	883,415	+0.59(+0.75%)
Sep 29, 2017	78.83	79.31	78.47	78.98	893,770	+0.38(+0.48%)
Sep 28, 2017	77.57	78.73	77.50	78.60	1,011,450	+0.60(+0.77%)
Sep 27, 2017		78.31	76.73	78.00	1,579,827	+0.25(+0.32%)
Sep 26, 2017	77.37	78.98	77.23	77.75	2,142,032	+0.78(+1.01%)
Sep 25, 2017	80.11	80.63	76.46	76.98	5,177,451	+4.33(+5.96%)
Sep 22, 2017	71.40	72.75	71.39	72.65	926,813	+1.35(+1.89%)
Sep 21, 2017	71.67	71.84	71.24	71.30	494,471	-0.31(-0.43%)
Sep 20, 2017	71.03	72.04	70.87	71.61	1,030,653	+0.71(+1.00%)
Sep 19, 2017	71.98	72.05	70.06	70.90	1,393,572	-0.84(-1.17%)
Sep 18, 2017	71.74	71.82	71.36	71.74	888,606	+0.19(+0.27%)
Sep 15, 2017	71.28	71.62	71.04	71.55	1,098,115	+0.21(+0.30%)
Sep 14, 2017	71.77	71.77	71.06	71.34	620,813	-0.45(-0.63%)
Sep 13, 2017	71.34	71.80	71.14	71.79	673,647	+0.41(+0.58%)
Sep 12, 2017	71.03	71.94	70.97	71.38	1,167,308	+0.51(+0.72%)
Sep 11, 2017	70.75	71.42	70.45	70.87	910,872	+0.39(+0.55%)
Sep 08, 2017	69.80	70.74	69.62	70.48	901,572	+0.75(+1.08%)
Sep 07, 2017	70.01	70.01	69.38	69.73	1,116,286	-0.16(-0.23%)
Sep 06, 2017	69.34	69.92	69.16	69.89	1,094,311	+0.82(+1.19%)
Sep 05, 2017	68.43	69.57	68.43	69.07	1,047,514	+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.