Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		76.94	76.94	76.94	0	-0.32(-0.41%)
Dec 28, 2017	77.30	77.34	76.32	77.26	875,471	-0.03(-0.04%)
Dec 27, 2017	76.83	77.55	76.18	77.29	781,003	+0.61(+0.80%)
Dec 26, 2017	76.52	77.48	76.39	76.68	858,073	+0.08(+0.10%)
Dec 22, 2017	75.32	77.07	75.04	76.60	1,565,585	+1.36(+1.80%)
Dec 21, 2017	75.12	75.36	74.58	75.25	1,096,214	+0.33(+0.44%)
Dec 20, 2017	75.41	75.70	74.89	74.92	1,448,408	+0.10(+0.14%)
Dec 19, 2017	74.94	75.40	74.63	74.81	1,266,695	-0.46(-0.61%)
Dec 18, 2017	75.03	75.82	74.58	75.27	2,107,247	+0.82(+1.10%)
Dec 15, 2017	73.92	74.92	73.57	74.45	3,702,461	+0.76(+1.03%)
Dec 14, 2017	75.63	75.63	73.55	73.69	2,700,266	-1.70(-2.26%)
Dec 13, 2017	75.67	76.05	75.23	75.39	1,773,576	-0.20(-0.26%)
Dec 12, 2017	75.75	75.97	75.09	75.59	1,062,826	+0.03(+0.03%)
Dec 11, 2017	75.83	75.95	75.25	75.56	1,121,307	-0.35(-0.46%)
Dec 08, 2017	75.08	75.94	74.82	75.92	1,456,907	+0.82(+1.10%)
Dec 07, 2017	74.60	75.37	74.26	75.09	1,989,442	+0.23(+0.31%)
Dec 06, 2017	73.63	75.01	73.41	74.86	1,722,779	+1.06(+1.43%)
Dec 05, 2017	74.67	75.05	73.62	73.80	1,900,271	-0.72(-0.97%)
Dec 04, 2017	75.20	76.08	74.37	74.52	2,962,462	+0.19(+0.25%)
Dec 01, 2017	74.39	74.74	73.32	74.34	2,362,142	-0.09(-0.13%)
Nov 30, 2017	72.45	74.88	72.45	74.43	3,805,081	+1.86(+2.56%)
Nov 29, 2017	69.92	72.63	69.92	72.57	2,538,746	+2.54(+3.63%)
Nov 28, 2017	68.89	70.12	68.48	70.03	1,636,247	+1.71(+2.50%)
Nov 27, 2017	68.29	68.75	68.17	68.32	1,243,331	-0.11(-0.16%)
Nov 24, 2017	68.25	68.65	66.91	68.43	378,963	+0.37(+0.54%)
Nov 22, 2017	67.61	68.52	67.60	68.06	1,044,023	+0.39(+0.57%)
Nov 21, 2017	67.50	67.86	67.26	67.68	1,530,473	+0.31(+0.46%)
Nov 20, 2017	67.52	67.81	67.20	67.37	1,566,474	-0.01(-0.01%)
Nov 17, 2017	67.64	68.12	66.59	67.38	2,992,562	-1.68(-2.44%)
Nov 16, 2017	68.78	69.17	68.67	69.06	1,074,672	+0.39(+0.56%)
Nov 15, 2017	68.80	68.88	68.31	68.67	1,285,053	-0.36(-0.52%)
Nov 14, 2017	68.80	69.24	68.72	69.04	1,183,421	+0.01(+0.01%)
Nov 13, 2017	69.01	69.15	68.54	69.03	1,380,665	+0.03(+0.04%)
Nov 10, 2017	68.98	69.13	68.75	69.00	1,299,049	-0.30(-0.43%)
Nov 09, 2017	68.90	69.65	68.84	69.30	2,625,138	+0.04(+0.06%)
Nov 08, 2017	68.94	69.52	68.71	69.26	1,824,767	+0.11(+0.16%)
Nov 07, 2017	68.28	69.40	67.94	69.15	2,806,639	+1.22(+1.80%)
Nov 06, 2017	68.25	68.43	67.27	67.93	2,541,604	-0.31(-0.45%)
Nov 03, 2017	68.29	68.84	67.85	68.24	2,734,152	-0.09(-0.14%)
Nov 02, 2017	68.85	69.88	67.52	68.33	4,913,533	+0.19(+0.28%)
Nov 01, 2017	69.49	69.53	66.85	68.14	3,527,132	+0.69(+1.02%)
Oct 31, 2017	67.26	68.14	67.26	67.45	2,655,077	+0.15(+0.23%)
Oct 30, 2017	68.43	68.74	67.02	67.30	1,939,272	-1.26(-1.84%)
Oct 27, 2017	68.79	68.79	67.46	68.56	1,919,740	+0.20(+0.29%)
Oct 26, 2017	68.40	69.43	68.00	68.37	2,439,464	+0.85(+1.26%)
Oct 25, 2017	67.37	67.78	66.95	67.52	1,421,516	-0.20(-0.29%)
Oct 24, 2017	67.63	68.42	66.21	67.71	1,418,317	+0.34(+0.51%)
Oct 23, 2017	67.58	67.61	66.82	67.37	1,225,334	+0.11(+0.17%)
Oct 20, 2017	67.33	67.60	66.67	67.26	1,712,521	+0.27(+0.41%)
Oct 19, 2017	66.36	67.04	65.93	66.98	829,648	+0.55(+0.83%)
Oct 18, 2017	65.24	66.72	65.22	66.43	1,863,834	+1.13(+1.74%)
Oct 17, 2017	66.19	66.40	65.24	65.30	1,847,324	-1.13(-1.69%)
Oct 16, 2017	67.11	67.60	65.69	66.42	1,808,192	+0.06(+0.09%)
Oct 13, 2017	67.50	67.81	66.27	66.36	1,927,116	+0.07(+0.10%)
Oct 12, 2017	66.08	66.36	65.63	66.30	1,236,752	+0.41(+0.63%)
Oct 11, 2017	66.13	66.51	65.65	65.88	998,763	-0.34(-0.51%)
Oct 10, 2017	66.78	67.74	66.02	66.22	2,941,859	+1.41(+2.17%)
Oct 09, 2017	65.75	65.91	64.76	64.81	954,108	-0.92(-1.40%)
Oct 06, 2017	65.22	65.77	64.99	65.73	1,494,586	+0.40(+0.62%)
Oct 05, 2017	64.24	65.41	64.09	65.32	2,176,025	+0.88(+1.37%)
Oct 04, 2017	65.32	65.41	63.82	64.44	2,304,336	-0.95(-1.46%)
Oct 03, 2017	66.11	66.21	65.32	65.39	2,742,060	-1.00(-1.51%)

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.