Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		74.09	74.09	74.09	0	-0.46(-0.61%)
Dec 28, 2017	74.57	74.68	74.31	74.55	6,004,524	+0.11(+0.14%)
Dec 27, 2017	74.37	74.63	74.36	74.44	4,523,358	+0.13(+0.17%)
Dec 26, 2017	74.23	74.41	74.23	74.31	2,789,677	+0.02(+0.02%)
Dec 22, 2017	74.43	74.52	74.11	74.29	7,838,118	-0.24(-0.32%)
Dec 21, 2017	74.94	74.98	74.48	74.54	4,802,327	-0.17(-0.23%)
Dec 20, 2017	75.11	75.23	74.70	74.71	5,230,176	-0.24(-0.32%)
Dec 19, 2017	75.15	75.41	74.91	74.95	5,330,801	-0.09(-0.12%)
Dec 18, 2017	75.25	75.45	74.99	75.04	6,311,248	+0.03(+0.04%)
Dec 15, 2017	74.47	75.04	74.47	75.01	8,941,401	+0.82(+1.10%)
Dec 14, 2017	75.02	75.11	74.12	74.19	7,587,634	-0.76(-1.01%)
Dec 13, 2017	74.69	75.16	74.66	74.95	9,478,571	+0.26(+0.35%)
Dec 12, 2017	74.43	74.81	74.43	74.69	6,799,436	+0.29(+0.40%)
Dec 11, 2017	74.15	74.44	74.04	74.40	7,382,099	+0.31(+0.42%)
Dec 08, 2017	73.48	74.10	73.44	74.09	9,461,029	+0.82(+1.12%)
Dec 07, 2017	73.20	73.41	72.99	73.27	4,458,424	+0.02(+0.02%)
Dec 06, 2017	73.36	73.60	72.93	73.25	9,560,594	-0.06(-0.09%)
Dec 05, 2017	73.48	73.85	73.25	73.31	14,835,635	-0.12(-0.17%)
Dec 04, 2017	74.77	74.77	73.44	73.44	10,946,968	-0.91(-1.22%)
Dec 01, 2017	74.46	74.66	73.79	74.35	17,159,814	-0.15(-0.20%)
Nov 30, 2017	74.18	74.72	73.96	74.50	11,920,706	+0.55(+0.75%)
Nov 29, 2017	73.64	74.21	73.64	73.94	9,125,452	+0.37(+0.50%)
Nov 28, 2017	73.22	73.64	73.03	73.58	9,288,764	+0.54(+0.73%)
Nov 27, 2017	72.98	73.17	72.92	73.04	4,752,229	+0.06(+0.09%)
Nov 24, 2017	72.91	73.01	72.75	72.98	1,849,416	+0.17(+0.23%)
Nov 22, 2017	72.84	73.11	72.70	72.81	5,437,527	-0.03(-0.04%)
Nov 21, 2017	72.60	73.00	72.57	72.84	8,926,645	+0.63(+0.88%)
Nov 20, 2017	72.50	72.56	72.09	72.20	5,488,255	-0.30(-0.42%)
Nov 17, 2017	72.46	72.74	72.39	72.51	6,867,952	-0.29(-0.39%)
Nov 16, 2017	72.15	72.88	72.15	72.79	5,355,968	+0.75(+1.04%)
Nov 15, 2017	71.98	72.27	71.79	72.04	5,548,686	-0.21(-0.28%)
Nov 14, 2017	72.30	72.38	71.92	72.25	8,324,009	-0.29(-0.41%)
Nov 13, 2017	72.23	72.68	72.03	72.54	5,270,489	+0.07(+0.10%)
Nov 10, 2017	72.77	72.77	72.02	72.47	5,407,557	-0.47(-0.65%)
Nov 09, 2017	72.76	73.02	72.50	72.95	7,939,798	+0.01(+0.01%)
Nov 08, 2017	72.69	73.02	72.60	72.94	6,931,213	+0.17(+0.23%)
Nov 07, 2017	72.74	72.87	72.51	72.77	4,974,608	+0.15(+0.21%)
Nov 06, 2017	72.72	72.80	72.56	72.62	5,437,701	-0.22(-0.31%)
Nov 03, 2017	72.16	72.88	72.16	72.84	7,689,204	+0.60(+0.83%)
Nov 02, 2017	72.70	72.72	72.08	72.24	11,428,735	-0.33(-0.46%)
Nov 01, 2017	72.52	72.87	72.37	72.57	8,322,332	+0.18(+0.25%)
Oct 31, 2017	72.48	72.70	72.27	72.39	7,337,261	-0.13(-0.18%)
Oct 30, 2017		73.11	72.37	72.53	6,592,611	-0.79(-1.07%)
Oct 27, 2017	73.07	73.39	73.03	73.31	6,859,221	-0.02(-0.02%)
Oct 26, 2017	73.54	73.75	72.88	73.33	15,088,688	-0.74(-1.00%)
Oct 25, 2017	74.11	74.28	73.78	74.07	7,640,304	-0.11(-0.14%)
Oct 24, 2017	74.69	74.69	73.75	74.18	8,006,026	-0.50(-0.67%)
Oct 23, 2017	74.96	75.24	74.64	74.68	8,021,776	-0.19(-0.25%)
Oct 20, 2017	74.81	74.93	74.61	74.86	7,107,750	+0.08(+0.11%)
Oct 19, 2017	74.24	74.81	74.13	74.78	7,182,054	+0.46(+0.61%)
Oct 18, 2017	74.41	74.73	74.24	74.33	7,774,307	+0.11(+0.14%)
Oct 17, 2017	73.39	74.42	73.39	74.22	9,453,899	+0.98(+1.34%)
Oct 16, 2017	73.51	73.79	73.11	73.24	11,450,458	-0.32(-0.44%)
Oct 13, 2017	73.51	73.66	73.38	73.56	6,621,317	-0.19(-0.25%)
Oct 12, 2017	73.80	73.92	73.66	73.75	5,301,918	-0.08(-0.11%)
Oct 11, 2017	73.64	73.91	73.62	73.83	4,517,103	+0.14(+0.19%)
Oct 10, 2017	73.54	73.69	73.28	73.69	4,524,001	+0.17(+0.23%)
Oct 09, 2017	73.97	73.99	73.40	73.52	5,107,784	-0.46(-0.63%)
Oct 06, 2017	73.94	74.27	73.86	73.98	4,521,983	-0.10(-0.13%)
Oct 05, 2017	74.03	74.09	73.74	74.08	8,638,112	+0.05(+0.07%)
Oct 04, 2017	73.78	74.05	73.70	74.03	3,687,488	+0.36(+0.48%)
Oct 03, 2017	73.79	73.90	73.38	73.67	5,760,909	-0.02(-0.02%)

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.