Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		80.72	80.72	80.72	0	+0.52(+0.65%)
Dec 28, 2017	80.41	81.40	79.90	80.20	55,736	-0.37(-0.46%)
Dec 27, 2017	81.09	82.06	80.25	80.57	27,440	-0.38(-0.47%)
Dec 26, 2017	79.76	82.02	76.58	80.95	60,061	-0.01(-0.01%)
Dec 22, 2017	83.82	83.82	80.70	80.96	47,910	-2.92(-3.48%)
Dec 21, 2017	82.49	84.40	75.02	83.88	46,970	+1.68(+2.04%)
Dec 20, 2017	80.84	83.24	79.62	82.20	61,832	+1.75(+2.18%)
Dec 19, 2017	81.85	82.04	80.00	80.45	56,630	-1.25(-1.53%)
Dec 18, 2017	82.43	83.10	81.33	81.70	51,374	+0.44(+0.54%)
Dec 15, 2017	79.64	82.34	78.41	81.26	194,110	+1.61(+2.02%)
Dec 14, 2017	78.60	80.22	77.06	79.65	104,972	+0.98(+1.25%)
Dec 13, 2017	80.33	82.21	78.37	78.67	62,463	-1.31(-1.64%)
Dec 12, 2017	79.95	80.99	78.50	79.98	66,322	+0.42(+0.53%)
Dec 11, 2017	79.98	81.00	79.30	79.56	42,018	-0.17(-0.21%)
Dec 08, 2017	79.79	80.50	77.67	79.73	44,174	+0.22(+0.28%)
Dec 07, 2017	79.62	80.42	78.00	79.51	89,100	-0.47(-0.59%)
Dec 06, 2017	81.47	81.65	79.24	79.98	53,402	-0.77(-0.95%)
Dec 05, 2017	81.18	83.36	80.09	80.75	60,943	-0.42(-0.52%)
Dec 04, 2017	84.00	84.58	80.79	81.17	65,145	-2.37(-2.84%)
Dec 01, 2017	80.22	83.72	80.22	83.54	73,711	+0.56(+0.67%)
Nov 30, 2017	83.91	84.82	81.78	82.98	86,460	-0.30(-0.36%)
Nov 29, 2017	80.22	83.68	76.97	83.28	135,805	+4.14(+5.23%)
Nov 28, 2017	75.76	79.65	75.76	79.14	147,937	+3.39(+4.48%)
Nov 27, 2017	76.42	84.83	75.20	75.75	101,333	-0.65(-0.85%)
Nov 24, 2017	75.78	76.96	75.13	76.40	54,553	+0.90(+1.19%)
Nov 22, 2017	77.30	77.30	75.00	75.50	48,487	-1.93(-2.49%)
Nov 21, 2017	78.07	79.65	76.29	77.43	82,257	-0.53(-0.68%)
Nov 20, 2017	77.15	78.08	75.09	77.96	53,672	+0.87(+1.13%)
Nov 17, 2017	76.18	77.72	74.39	77.09	82,850	+0.43(+0.56%)
Nov 16, 2017	76.24	77.61	76.12	76.66	118,824	+0.54(+0.71%)
Nov 15, 2017	71.76	76.27	71.02	76.12	188,228	+3.67(+5.07%)
Nov 14, 2017	72.76	73.70	71.17	72.45	110,256	-0.70(-0.96%)
Nov 13, 2017	74.04	74.69	72.71	73.15	131,637	-1.63(-2.18%)
Nov 10, 2017	76.17	76.85	74.30	74.78	97,592	-1.40(-1.84%)
Nov 09, 2017	76.30	77.82	74.85	76.18	79,800	-0.61(-0.79%)
Nov 08, 2017	76.19	77.21	75.51	76.79	89,207	+0.61(+0.80%)
Nov 07, 2017	77.59	78.11	74.20	76.18	188,195	-1.07(-1.39%)
Nov 06, 2017	75.56	78.58	74.77	77.25	119,247	+1.72(+2.28%)
Nov 03, 2017	77.20	78.77	75.31	75.53	103,412	-1.50(-1.95%)
Nov 02, 2017	77.51	79.15	75.46	77.03	204,105	-1.44(-1.83%)
Nov 01, 2017	77.80	82.75	77.41	78.47	435,199	-9.03(-10.33%)
Oct 31, 2017	84.80	87.87	84.34	87.50	108,890	+2.72(+3.21%)
Oct 30, 2017	82.61	85.33	82.29	84.78	54,471	+1.43(+1.72%)
Oct 27, 2017	81.56	83.85	80.56	83.35	40,507	+2.16(+2.66%)
Oct 26, 2017	82.41	82.84	81.02	81.19	55,217	-0.81(-0.99%)
Oct 25, 2017	82.48	83.37	81.20	82.00	68,228	-0.50(-0.61%)
Oct 24, 2017	82.33	83.08	81.62	82.50	63,938	+0.06(+0.07%)
Oct 23, 2017	81.78	82.80	81.51	82.44	54,984	+0.53(+0.65%)
Oct 20, 2017	82.46	82.90	81.72	81.91	54,653	+0.27(+0.33%)
Oct 19, 2017	81.90	82.25	79.84	81.64	78,570	-1.21(-1.46%)
Oct 18, 2017	82.10	83.89	80.29	82.85	50,770	+0.59(+0.72%)
Oct 17, 2017	81.71	83.40	80.92	82.26	52,647	+0.54(+0.66%)
Oct 16, 2017	83.02	84.56	81.36	81.72	59,700	-1.16(-1.40%)
Oct 13, 2017	84.43	84.82	82.68	82.88	35,798	-1.56(-1.85%)
Oct 12, 2017	84.75	85.57	84.10	84.44	30,602	-0.68(-0.80%)
Oct 11, 2017	84.40	85.37	84.17	85.12	44,233	+0.49(+0.58%)
Oct 10, 2017	84.00	85.92	83.21	84.63	40,842	+1.02(+1.22%)
Oct 09, 2017	85.15	85.15	82.45	83.61	48,432	-0.71(-0.84%)
Oct 06, 2017	85.73	86.26	83.87	84.32	56,100	-1.42(-1.66%)
Oct 05, 2017	83.56	86.32	80.04	85.74	131,743	+2.18(+2.61%)
Oct 04, 2017	83.47	84.38	82.16	83.56	55,600	+0.25(+0.30%)
Oct 03, 2017	84.04	84.72	81.78	83.31	80,165	-1.32(-1.56%)

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.