Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	76.60	77.17	75.52	75.75	90,828	-0.75(-0.98%)
Nov 29, 2017	74.52	77.11	74.28	76.50	123,902	+2.32(+3.13%)
Nov 28, 2017	72.19	74.28	72.19	74.18	87,206	+2.19(+3.04%)
Nov 27, 2017	72.16	73.20	71.90	71.99	69,346	-0.10(-0.14%)
Nov 24, 2017	72.44	72.49	71.08	72.09	73,471	-0.14(-0.19%)
Nov 22, 2017	72.77	72.77	72.05	72.23	76,945	-0.43(-0.60%)
Nov 21, 2017	72.91	72.95	72.39	72.66	63,794	+0.12(+0.16%)
Nov 20, 2017	71.93	72.72	71.91	72.54	54,174	+0.60(+0.83%)
Nov 17, 2017	70.81	72.07	70.64	71.95	102,498	+1.06(+1.49%)
Nov 16, 2017	71.20	71.37	70.72	70.89	67,169	+0.03(+0.04%)
Nov 15, 2017	69.99	71.45	69.79	70.87	79,162	+0.30(+0.42%)
Nov 14, 2017	70.51	72.28	70.40	70.57	146,620	-0.36(-0.50%)
Nov 13, 2017	69.80	71.08	69.12	70.93	115,636	+0.67(+0.96%)
Nov 10, 2017	69.99	70.89	69.87	70.25	78,539	+0.21(+0.30%)
Nov 09, 2017	70.40	70.87	69.41	70.04	92,320	-0.94(-1.32%)
Nov 08, 2017	71.01	72.04	67.81	70.98	113,309	-0.28(-0.39%)
Nov 07, 2017	73.33	73.33	71.16	71.26	109,804	-2.06(-2.81%)
Nov 06, 2017	73.39	73.65	72.79	73.32	60,141	-0.18(-0.24%)
Nov 03, 2017	73.26	73.66	72.89	73.50	63,752	+0.23(+0.31%)
Nov 02, 2017	72.97	73.53	72.25	73.27	76,628	+0.48(+0.66%)
Nov 01, 2017	73.87	74.41	72.62	72.78	85,219	-0.41(-0.57%)
Oct 31, 2017	73.16	73.84	72.57	73.20	87,274	+0.09(+0.13%)
Oct 30, 2017	74.30	74.47	72.73	73.11	78,658	-1.60(-2.14%)
Oct 27, 2017	73.80	74.76	73.01	74.71	109,793	+0.76(+1.03%)
Oct 26, 2017	73.54	74.43	72.26	73.94	103,094	+0.17(+0.23%)
Oct 25, 2017	74.93	76.77	71.96	73.77	279,707	-2.90(-3.79%)
Oct 24, 2017	76.57	76.95	76.04	76.68	128,154	+0.62(+0.81%)
Oct 23, 2017	77.00	77.95	75.91	76.06	89,658	-0.90(-1.17%)
Oct 20, 2017	77.02	77.52	76.47	76.96	69,797	+0.68(+0.89%)
Oct 19, 2017	75.58	76.60	75.38	76.28	71,778	+0.31(+0.41%)
Oct 18, 2017	75.39	76.23	75.39	75.97	66,127	+0.91(+1.21%)
Oct 17, 2017	76.26	76.26	74.93	75.06	90,355	-1.17(-1.53%)
Oct 16, 2017	74.80	76.32	74.52	76.23	139,553	+1.27(+1.69%)
Oct 13, 2017	75.31	76.08	74.83	74.96	146,736	-0.50(-0.66%)
Oct 12, 2017	75.98	76.02	74.91	75.46	102,415	-0.69(-0.90%)
Oct 11, 2017	76.34	76.48	75.71	76.14	112,053	-0.21(-0.28%)
Oct 10, 2017	75.70	76.44	75.59	76.36	78,229	+0.72(+0.95%)
Oct 09, 2017	76.29	76.29	75.29	75.64	82,499	-0.30(-0.40%)
Oct 06, 2017	76.07	76.44	75.37	75.94	130,358	-0.10(-0.13%)
Oct 05, 2017	74.92	76.13	74.77	76.04	134,725	+1.04(+1.39%)
Oct 04, 2017	75.75	75.91	74.82	75.00	170,713	-1.08(-1.42%)
Oct 03, 2017	76.58	76.58	75.18	76.09	184,355	-0.25(-0.32%)
Oct 02, 2017	75.35	76.38	75.03	76.33	138,214	+0.92(+1.22%)
Sep 29, 2017	75.34	76.77	75.22	75.41	185,847	+0.13(+0.17%)
Sep 28, 2017	74.01	75.29	73.72	75.28	194,659	+1.42(+1.93%)
Sep 27, 2017	72.98	74.59	72.89	73.86	234,641	+1.43(+1.98%)
Sep 26, 2017	72.13	72.91	72.03	72.43	84,680	+0.54(+0.75%)
Sep 25, 2017	71.56	72.17	71.48	71.89	82,530	+0.03(+0.05%)
Sep 22, 2017	71.66	72.20	71.57	71.85	74,503	-0.01(-0.01%)
Sep 21, 2017	71.58	72.07	70.69	71.86	140,689	+0.29(+0.40%)
Sep 20, 2017	71.07	72.16	70.30	71.57	191,282	+0.69(+0.97%)
Sep 19, 2017	70.68	71.44	70.63	70.89	114,206	+0.13(+0.18%)
Sep 18, 2017	69.04	70.86	69.03	70.76	134,048	+1.76(+2.55%)
Sep 15, 2017	69.00	69.98	69.00	69.00	369,655	-0.40(-0.57%)
Sep 14, 2017	70.21	70.33	69.21	69.40	73,846	-0.85(-1.21%)
Sep 13, 2017		70.40	69.35	70.24	175,499	+0.72(+1.03%)
Sep 12, 2017		69.73	68.08	69.52	98,467	+1.45(+2.13%)
Sep 11, 2017	67.10	68.48	67.10	68.08	85,045	+1.47(+2.21%)
Sep 08, 2017	65.27	67.26	65.27	66.60	101,005	+1.17(+1.79%)
Sep 07, 2017	67.29	67.29	65.29	65.44	115,337	-1.75(-2.61%)
Sep 06, 2017	67.70	68.13	66.93	67.19	134,005	-0.28(-0.41%)
Sep 05, 2017	68.26	68.26	66.91	67.47	160,800	-1.14(-1.67%)

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.