Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		84.34	84.34	84.34	0	-0.33(-0.39%)
Dec 28, 2017	84.47	84.75	84.15	84.67	1,005,274	+0.26(+0.30%)
Dec 27, 2017	84.84	85.08	84.34	84.41	1,398,119	-0.27(-0.32%)
Dec 26, 2017	84.76	84.79	84.33	84.68	695,214	+0.10(+0.11%)
Dec 22, 2017	84.07	84.63	83.67	84.59	1,039,013	+0.51(+0.61%)
Dec 21, 2017	83.82	84.31	83.14	84.07	1,267,315	+0.68(+0.81%)
Dec 20, 2017	83.02	84.23	83.02	83.40	1,634,525	+0.50(+0.60%)
Dec 19, 2017	83.57	83.81	82.85	82.90	1,385,767	-0.24(-0.29%)
Dec 18, 2017	83.11	84.64	82.79	83.14	2,470,628	+0.70(+0.85%)
Dec 15, 2017	81.66	82.85	81.34	82.44	5,433,121	+0.79(+0.96%)
Dec 14, 2017	82.47	82.88	81.36	81.65	1,574,838	-0.25(-0.30%)
Dec 13, 2017	81.91	82.96	81.77	81.90	1,635,976	-0.14(-0.17%)
Dec 12, 2017	81.37	82.29	81.37	82.04	2,543,402	+0.63(+0.78%)
Dec 11, 2017	82.22	82.23	81.19	81.41	1,517,763	-0.72(-0.88%)
Dec 08, 2017	81.49	82.62	80.64	82.13	2,440,966	+0.01(+0.01%)
Dec 07, 2017	81.35	82.37	81.27	82.12	1,577,298	+0.76(+0.93%)
Dec 06, 2017	80.89	81.90	80.77	81.36	1,467,653	+0.12(+0.15%)
Dec 05, 2017	82.94	83.45	81.15	81.24	2,426,619	-0.94(-1.15%)
Dec 04, 2017	82.61	82.81	81.58	82.18	2,630,383	+0.02(+0.03%)
Dec 01, 2017	82.18	82.78	80.48	82.16	2,481,730	-0.10(-0.13%)
Nov 30, 2017	81.37	83.01	80.75	82.26	3,390,790	+1.32(+1.63%)
Nov 29, 2017	80.10	81.71	80.03	80.94	2,735,857	+1.21(+1.52%)
Nov 28, 2017	78.39	79.77	78.31	79.73	1,804,533	+1.42(+1.82%)
Nov 27, 2017	78.29	79.14	78.17	78.31	1,435,959	+0.07(+0.09%)
Nov 24, 2017	78.51	78.58	77.92	78.23	610,591	+0.13(+0.16%)
Nov 22, 2017	77.97	78.34	77.53	78.11	1,409,010	-0.01(-0.01%)
Nov 21, 2017	77.47	78.20	76.92	78.11	1,960,168	+1.14(+1.48%)
Nov 20, 2017	76.78	77.14	76.33	76.97	1,322,635	+0.26(+0.33%)
Nov 17, 2017		76.88	76.12	76.72	1,050,688	+0.36(+0.47%)
Nov 16, 2017	75.63	76.51	75.48	76.36	1,168,151	+0.94(+1.25%)
Nov 15, 2017	75.10	75.91	74.24	75.41	1,264,980	-0.10(-0.14%)
Nov 14, 2017	74.38	75.56	74.38	75.52	1,321,461	+0.86(+1.15%)
Nov 13, 2017	74.36	74.72	73.86	74.66	1,335,005	-0.13(-0.17%)
Nov 10, 2017	74.28	74.90	74.10	74.79	1,400,153	+0.68(+0.92%)
Nov 09, 2017	74.34	74.59	72.70	74.11	1,558,905	-0.62(-0.82%)
Nov 08, 2017	74.73	74.80	73.25	74.73	1,811,294	-0.22(-0.29%)
Nov 07, 2017	76.09	76.30	74.61	74.94	1,127,560	-0.95(-1.25%)
Nov 06, 2017	75.17	75.96	75.17	75.89	1,262,668	+0.30(+0.40%)
Nov 03, 2017	75.74	75.92	75.25	75.59	1,060,742	-0.05(-0.06%)
Nov 02, 2017	74.22	76.67	73.91	75.64	2,412,889	+1.65(+2.23%)
Nov 01, 2017	74.72	74.85	73.90	73.99	1,289,852	-0.26(-0.36%)
Oct 31, 2017	73.84	74.73	73.45	74.25	3,038,841	+0.38(+0.52%)
Oct 30, 2017	74.83	75.05	73.74	73.87	2,320,199	-1.25(-1.66%)
Oct 27, 2017	75.76	75.92	73.53	75.12	2,193,864	-0.87(-1.15%)
Oct 26, 2017	77.53	77.53	74.55	75.99	2,170,665	-0.06(-0.08%)
Oct 25, 2017	77.23	77.46	75.09	76.05	2,291,343	-1.06(-1.38%)
Oct 24, 2017		77.40	76.91	77.12	1,507,141	+0.28(+0.36%)
Oct 23, 2017	76.82	77.75	76.70	76.84	2,213,674	-0.58(-0.75%)
Oct 20, 2017	77.13	77.81	76.88	77.42	1,527,267	+0.98(+1.29%)
Oct 19, 2017	76.40	76.71	76.01	76.44	1,193,046	-0.10(-0.14%)
Oct 18, 2017	75.90	76.69	75.73	76.54	1,187,292	+0.82(+1.09%)
Oct 17, 2017	76.08	76.10	75.49	75.72	1,153,007	-0.07(-0.09%)
Oct 16, 2017	75.90	76.33	75.54	75.79	1,641,787	-0.10(-0.13%)
Oct 13, 2017	75.74	76.45	75.43	75.88	1,671,366	+0.38(+0.51%)
Oct 12, 2017	74.39	75.70	74.39	75.50	2,153,002	+1.29(+1.73%)
Oct 11, 2017	73.70	74.25	73.21	74.21	1,217,346	+0.54(+0.73%)
Oct 10, 2017	73.93	74.00	73.25	73.68	1,312,607	+0.16(+0.22%)
Oct 09, 2017	73.59	73.86	73.40	73.52	880,902	+0.21(+0.28%)
Oct 06, 2017	73.58	73.58	72.96	73.31	1,037,767	-0.02(-0.03%)
Oct 05, 2017	73.42	73.84	73.08	73.33	1,175,683	+0.27(+0.37%)
Oct 04, 2017	72.71	73.21	72.62	73.06	1,429,596	+0.39(+0.54%)
Oct 03, 2017	72.35	72.70	71.95	72.67	1,227,153	+0.19(+0.26%)

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.