Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		84.88	84.88	84.88	0	-0.18(-0.21%)
Dec 28, 2017	85.20	85.26	84.67	85.06	1,130,615	+0.04(+0.05%)
Dec 27, 2017	85.08	85.23	84.46	85.01	1,252,706	-0.06(-0.07%)
Dec 26, 2017	84.64	85.83	84.25	85.07	1,335,359	+0.28(+0.33%)
Dec 22, 2017	85.42	85.50	84.21	84.80	1,129,108	-0.53(-0.62%)
Dec 21, 2017	86.23	86.29	85.30	85.32	910,167	-0.62(-0.72%)
Dec 20, 2017	86.14	86.24	85.56	85.94	1,326,403	+0.29(+0.33%)
Dec 19, 2017	85.91	86.17	85.58	85.65	1,578,974	-0.07(-0.08%)
Dec 18, 2017	86.56	86.78	85.56	85.73	1,704,515	-0.21(-0.24%)
Dec 15, 2017	85.79	86.16	85.28	85.93	3,302,651	+0.63(+0.74%)
Dec 14, 2017	85.53	86.43	85.29	85.30	1,564,147	+0.21(+0.25%)
Dec 13, 2017	85.63	85.78	84.45	85.08	2,009,679	-0.34(-0.40%)
Dec 12, 2017	85.42	85.82	84.72	85.42	2,245,559	+0.54(+0.64%)
Dec 11, 2017	84.55	85.20	84.50	84.88	1,573,452	+0.20(+0.23%)
Dec 08, 2017	84.68	85.29	84.37	84.68	2,340,724	+0.83(+0.99%)
Dec 07, 2017	82.74	84.08	82.74	83.85	2,013,751	+1.44(+1.74%)
Dec 06, 2017	82.44	82.76	82.16	82.41	2,227,208	-0.25(-0.30%)
Dec 05, 2017	83.19	83.46	82.58	82.66	1,838,910	-0.28(-0.33%)
Dec 04, 2017	84.37	84.40	82.94	82.94	1,818,627	-0.77(-0.92%)
Dec 01, 2017	84.22	84.28	82.35	83.71	2,694,086	-0.63(-0.75%)
Nov 30, 2017	84.53	84.81	84.14	84.34	2,593,330	+0.17(+0.20%)
Nov 29, 2017	85.62	85.62	83.67	84.17	1,885,378	-1.29(-1.52%)
Nov 28, 2017	84.98	85.58	84.64	85.47	1,775,057	+0.80(+0.95%)
Nov 27, 2017	85.14	85.27	84.15	84.66	1,760,941	-0.41(-0.48%)
Nov 24, 2017	84.76	85.27	84.48	85.07	767,685	+0.67(+0.79%)
Nov 22, 2017	85.40	85.57	84.22	84.40	1,901,560	-1.29(-1.50%)
Nov 21, 2017	86.07	86.34	85.17	85.69	1,913,460	+0.05(+0.06%)
Nov 20, 2017	85.12	85.87	84.89	85.64	1,680,292	+0.76(+0.89%)
Nov 17, 2017	84.87	85.17	84.50	84.88	3,353,298	-0.10(-0.12%)
Nov 16, 2017	83.42	85.17	83.32	84.98	2,117,691	+2.13(+2.57%)
Nov 15, 2017	83.26	83.31	82.56	82.85	1,438,265	-0.94(-1.12%)
Nov 14, 2017	82.85	83.80	82.78	83.79	1,575,655	+0.41(+0.49%)
Nov 13, 2017	83.14	83.70	82.91	83.38	1,718,167	-0.15(-0.18%)
Nov 10, 2017	83.48	83.59	82.94	83.53	1,144,895	+0.54(+0.66%)
Nov 09, 2017	83.14	83.73	82.51	82.98	1,517,079	-0.70(-0.83%)
Nov 08, 2017	83.15	83.73	82.96	83.68	1,251,250	+0.42(+0.50%)
Nov 07, 2017	83.14	83.31	82.72	83.26	1,319,165	+0.23(+0.28%)
Nov 06, 2017	82.31	83.66	82.27	83.03	1,608,174	+0.21(+0.26%)
Nov 03, 2017	81.97	82.87	81.00	82.81	1,369,359	+1.04(+1.27%)
Nov 02, 2017	82.39	82.97	81.66	81.78	1,192,751	-0.27(-0.33%)
Nov 01, 2017	82.93	83.15	80.58	82.05	2,776,476	+0.80(+0.99%)
Oct 31, 2017	79.93	81.42	79.86	81.24	1,982,216	+1.31(+1.64%)
Oct 30, 2017	79.90	80.12	79.50	79.93	1,409,912	+0.07(+0.09%)
Oct 27, 2017	79.26	79.86	79.12	79.86	1,081,830	+0.74(+0.94%)
Oct 26, 2017	79.86	79.86	78.86	79.12	1,630,611	-0.28(-0.35%)
Oct 25, 2017	79.30	79.72	78.88	79.39	1,152,873	-0.17(-0.21%)
Oct 24, 2017	79.04	79.67	78.63	79.56	917,210	+0.90(+1.15%)
Oct 23, 2017	79.37	79.41	78.61	78.66	1,019,103	-0.35(-0.44%)
Oct 20, 2017	78.46	79.11	78.43	79.01	1,127,737	+0.92(+1.18%)
Oct 19, 2017	77.89	78.10	77.17	78.09	1,184,162	-0.07(-0.09%)
Oct 18, 2017	78.47	78.58	77.83	78.16	1,271,781	-0.19(-0.24%)
Oct 17, 2017	78.63	78.80	78.04	78.35	989,212	-0.48(-0.61%)
Oct 16, 2017	78.59	78.94	78.30	78.83	551,719	+0.47(+0.60%)
Oct 13, 2017	78.47	78.54	78.09	78.36	980,965	+0.27(+0.34%)
Oct 12, 2017	77.36	78.25	77.17	78.09	1,185,255	+0.62(+0.80%)
Oct 11, 2017	77.33	77.49	77.02	77.47	1,101,873	+0.21(+0.28%)
Oct 10, 2017	77.09	77.28	76.71	77.26	1,332,400	+0.25(+0.32%)
Oct 09, 2017	77.31	77.34	76.73	77.01	877,319	+0.00(+0.00%)
Oct 06, 2017	76.83	77.18	76.57	77.01	1,108,264	+0.13(+0.17%)
Oct 05, 2017	76.63	76.89	76.04	76.88	1,443,509	+0.29(+0.37%)
Oct 04, 2017	75.63	76.59	75.33	76.59	1,698,010	+0.80(+1.06%)
Oct 03, 2017	74.84	75.83	74.71	75.79	1,381,465	+0.96(+1.28%)

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.