Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		74.38	74.38	74.38	0	-0.46(-0.61%)
Dec 28, 2017	74.87	74.97	74.61	74.84	5,980,950	+0.11(+0.14%)
Dec 27, 2017	74.66	74.93	74.65	74.73	4,505,599	+0.13(+0.17%)
Dec 26, 2017	74.52	74.70	74.52	74.61	2,778,725	+0.02(+0.02%)
Dec 22, 2017	74.72	74.81	74.41	74.59	7,807,346	-0.24(-0.32%)
Dec 21, 2017	75.23	75.28	74.78	74.83	4,783,474	-0.17(-0.23%)
Dec 20, 2017	75.41	75.52	74.99	75.00	5,209,642	-0.24(-0.32%)
Dec 19, 2017	75.45	75.71	75.21	75.24	5,309,872	-0.09(-0.12%)
Dec 18, 2017	75.55	75.75	75.28	75.33	6,286,470	+0.03(+0.04%)
Dec 15, 2017	74.77	75.33	74.77	75.31	8,906,297	+0.82(+1.10%)
Dec 14, 2017	75.31	75.41	74.41	74.49	7,557,806	-0.76(-1.01%)
Dec 13, 2017	74.98	75.46	74.96	75.25	9,441,309	+0.26(+0.35%)
Dec 12, 2017	74.72	75.11	74.72	74.99	6,772,706	+0.30(+0.40%)
Dec 11, 2017	74.44	74.74	74.34	74.69	7,353,078	+0.31(+0.42%)
Dec 08, 2017	73.77	74.39	73.73	74.38	9,423,835	+0.82(+1.12%)
Dec 07, 2017	73.49	73.70	73.28	73.56	4,440,897	+0.02(+0.02%)
Dec 06, 2017	73.65	73.89	73.22	73.54	9,523,010	-0.06(-0.09%)
Dec 05, 2017	73.77	74.14	73.54	73.60	14,777,313	-0.13(-0.17%)
Dec 04, 2017	75.07	75.07	73.73	73.73	10,903,933	-0.91(-1.22%)
Dec 01, 2017	74.76	74.95	74.08	74.64	17,092,354	-0.15(-0.20%)
Nov 30, 2017	74.47	75.02	74.25	74.79	11,873,843	+0.56(+0.75%)
Nov 29, 2017	73.93	74.51	73.93	74.24	9,089,578	+0.37(+0.50%)
Nov 28, 2017	73.51	73.93	73.32	73.87	9,252,248	+0.54(+0.73%)
Nov 27, 2017	73.27	73.46	73.21	73.33	4,733,547	+0.06(+0.09%)
Nov 24, 2017	73.20	73.30	73.04	73.27	1,842,146	+0.17(+0.23%)
Nov 22, 2017	73.13	73.40	72.98	73.10	5,416,151	-0.03(-0.04%)
Nov 21, 2017	72.88	73.29	72.86	73.13	8,891,552	+0.64(+0.88%)
Nov 20, 2017	72.79	72.85	72.37	72.49	5,466,679	-0.30(-0.42%)
Nov 17, 2017	72.75	73.03	72.68	72.79	6,840,952	-0.29(-0.39%)
Nov 16, 2017	72.44	73.17	72.44	73.08	5,334,912	+0.75(+1.04%)
Nov 15, 2017	72.27	72.55	72.08	72.33	5,526,873	-0.21(-0.28%)
Nov 14, 2017	72.59	72.67	72.21	72.53	8,291,286	-0.30(-0.41%)
Nov 13, 2017	72.52	72.97	72.31	72.83	5,249,770	+0.07(+0.10%)
Nov 10, 2017	73.05	73.05	72.31	72.76	5,386,298	-0.47(-0.65%)
Nov 09, 2017	73.05	73.30	72.79	73.23	7,908,585	+0.01(+0.01%)
Nov 08, 2017	72.97	73.30	72.88	73.22	6,903,965	+0.17(+0.23%)
Nov 07, 2017	73.03	73.16	72.80	73.05	4,955,052	+0.15(+0.21%)
Nov 06, 2017	73.01	73.09	72.85	72.90	5,416,324	-0.22(-0.31%)
Nov 03, 2017	72.44	73.17	72.44	73.13	7,658,976	+0.60(+0.83%)
Nov 02, 2017	72.99	73.01	72.36	72.53	11,383,806	-0.33(-0.46%)
Nov 01, 2017	72.80	73.16	72.66	72.86	8,289,615	+0.18(+0.25%)
Oct 31, 2017	72.77	72.99	72.55	72.68	7,308,417	-0.13(-0.18%)
Oct 30, 2017		73.40	72.65	72.81	6,566,694	-0.79(-1.07%)
Oct 27, 2017	73.36	73.68	73.32	73.60	6,832,256	-0.02(-0.02%)
Oct 26, 2017	73.83	74.04	73.17	73.62	15,029,371	-0.74(-1.00%)
Oct 25, 2017	74.40	74.57	74.08	74.36	7,610,268	-0.11(-0.14%)
Oct 24, 2017	74.98	74.99	74.04	74.47	7,974,553	-0.50(-0.67%)
Oct 23, 2017	75.26	75.54	74.94	74.97	7,990,241	-0.19(-0.25%)
Oct 20, 2017	75.11	75.22	74.90	75.16	7,079,808	+0.08(+0.11%)
Oct 19, 2017	74.53	75.10	74.42	75.08	7,153,820	+0.46(+0.61%)
Oct 18, 2017	74.70	75.03	74.53	74.62	7,743,744	+0.11(+0.14%)
Oct 17, 2017	73.68	74.71	73.68	74.51	9,416,734	+0.99(+1.34%)
Oct 16, 2017	73.80	74.08	73.39	73.53	11,405,443	-0.32(-0.44%)
Oct 13, 2017	73.80	73.95	73.67	73.85	6,595,287	-0.19(-0.25%)
Oct 12, 2017	74.09	74.21	73.95	74.04	5,281,075	-0.08(-0.11%)
Oct 11, 2017	73.93	74.20	73.91	74.12	4,499,345	+0.14(+0.19%)
Oct 10, 2017	73.83	73.98	73.57	73.98	4,506,216	+0.17(+0.23%)
Oct 09, 2017	74.26	74.28	73.69	73.81	5,087,704	-0.47(-0.63%)
Oct 06, 2017	74.24	74.56	74.16	74.27	4,504,206	-0.10(-0.13%)
Oct 05, 2017	74.32	74.38	74.03	74.37	8,604,154	+0.05(+0.07%)
Oct 04, 2017	74.07	74.34	73.99	74.32	3,672,991	+0.36(+0.48%)
Oct 03, 2017	74.08	74.19	73.67	73.96	5,738,261	-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.