Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.19	81.19	81.19	0	-0.08(-0.10%)
Dec 28, 2017	81.73	82.83	81.05	81.27	284,187	-0.41(-0.51%)
Dec 27, 2017	82.01	82.52	81.67	81.68	207,321	-0.25(-0.31%)
Dec 26, 2017	81.86	82.12	81.31	81.93	325,508	-0.11(-0.14%)
Dec 22, 2017	81.81	82.33	81.61	82.05	254,316	+0.24(+0.29%)
Dec 21, 2017	82.17	82.17	81.13	81.81	282,096	-0.29(-0.36%)
Dec 20, 2017	82.61	82.87	81.16	82.10	223,926	-0.18(-0.21%)
Dec 19, 2017	81.95	84.06	81.48	82.28	455,196	+0.94(+1.15%)
Dec 18, 2017	80.89	81.96	80.43	81.34	198,054	+1.20(+1.50%)
Dec 15, 2017	81.42	81.58	80.13	80.13	216,575	-0.97(-1.20%)
Dec 14, 2017	82.83	83.05	80.96	81.11	440,940	-1.72(-2.08%)
Dec 13, 2017	84.51	85.40	82.68	82.83	544,189	-1.88(-2.22%)
Dec 12, 2017	84.34	85.39	84.07	84.72	286,882	+0.48(+0.57%)
Dec 11, 2017	82.76	84.82	82.43	84.24	336,857	+1.03(+1.24%)
Dec 08, 2017	83.24	83.90	80.58	83.21	579,921	+2.71(+3.37%)
Dec 07, 2017	78.82	81.18	77.95	80.50	319,474	+1.36(+1.72%)
Dec 06, 2017	74.40	79.92	74.26	79.14	555,832	+4.69(+6.30%)
Dec 05, 2017	73.37	74.75	73.25	74.45	210,757	+1.24(+1.69%)
Dec 04, 2017	72.74	73.88	72.74	73.21	246,030	+0.94(+1.30%)
Dec 01, 2017	71.85	72.51	70.85	72.27	298,675	+1.14(+1.60%)
Nov 30, 2017	72.45	72.59	70.55	71.14	399,395	-1.27(-1.75%)
Nov 29, 2017	71.88	72.94	71.87	72.41	410,997	+0.56(+0.78%)
Nov 28, 2017	73.56	74.25	71.43	71.85	494,670	-1.85(-2.51%)
Nov 27, 2017	72.90	75.98	72.88	73.70	474,405	+0.00(+0.00%)
Nov 24, 2017	70.28	74.09	69.04	73.70	480,081	+3.86(+5.53%)
Nov 22, 2017	71.31	71.46	69.48	69.84	812,086	+2.10(+3.10%)
Nov 21, 2017	69.36	71.36	67.57	67.73	541,487	-1.63(-2.35%)
Nov 20, 2017	66.91	71.80	66.56	69.37	1,064,791	-3.05(-4.21%)
Nov 17, 2017	75.31	75.66	70.46	72.41	801,768	-2.82(-3.74%)
Nov 16, 2017	73.56	76.88	71.68	75.23	821,117	+4.32(+6.09%)
Nov 15, 2017	67.05	71.81	64.69	70.91	1,719,356	+2.53(+3.70%)
Nov 14, 2017	79.11	79.15	67.82	68.39	1,806,923	-11.46(-14.35%)
Nov 13, 2017	81.61	82.38	79.37	79.85	669,035	-2.25(-2.74%)
Nov 10, 2017	84.42	85.26	81.51	82.10	287,445	-2.70(-3.18%)
Nov 09, 2017	86.61	86.61	84.16	84.79	460,016	-2.33(-2.68%)
Nov 08, 2017	84.48	87.13	84.27	87.13	304,297	+3.60(+4.31%)
Nov 07, 2017	86.17	86.27	83.10	83.53	169,925	-2.85(-3.30%)
Nov 06, 2017	83.32	86.48	82.74	86.38	140,677	+3.46(+4.17%)
Nov 03, 2017	84.16	84.61	81.44	82.92	446,740	-0.97(-1.15%)
Nov 02, 2017	84.95	85.75	82.33	83.88	625,875	-0.68(-0.80%)
Nov 01, 2017	87.82	88.53	84.42	84.56	838,679	-3.66(-4.15%)
Oct 31, 2017	89.15	89.91	87.18	88.22	380,428	-0.94(-1.05%)
Oct 30, 2017	91.99	92.25	89.01	89.16	206,242	-3.32(-3.59%)
Oct 27, 2017	94.54	95.18	91.43	92.48	486,791	-1.86(-1.97%)
Oct 26, 2017	94.36	94.60	93.53	94.34	248,031	+0.39(+0.42%)
Oct 25, 2017	94.44	95.18	92.58	93.94	370,234	-0.01(-0.01%)
Oct 24, 2017	94.67	95.28	92.36	93.95	630,074	-0.95(-1.00%)
Oct 23, 2017	88.33	95.35	88.33	94.90	672,097	+7.33(+8.37%)
Oct 20, 2017	86.87	87.57	86.57	87.57	419,942	+0.76(+0.88%)
Oct 19, 2017	86.60	87.09	85.68	86.81	164,761	-0.49(-0.56%)
Oct 18, 2017	88.57	89.56	86.85	87.30	420,067	-0.88(-1.00%)
Oct 17, 2017	89.07	89.29	87.60	88.18	339,025	-0.85(-0.96%)
Oct 16, 2017	88.52	89.56	87.53	89.04	397,178	+0.20(+0.23%)
Oct 13, 2017	86.87	88.93	85.94	88.84	557,088	+1.97(+2.27%)
Oct 12, 2017	86.44	87.20	85.23	86.87	296,381	+0.53(+0.62%)
Oct 11, 2017	86.87	88.50	85.84	86.33	347,820	-0.27(-0.32%)
Oct 10, 2017	84.77	86.61	84.69	86.61	154,422	+2.06(+2.44%)
Oct 09, 2017	86.05	86.49	84.39	84.55	261,287	-1.12(-1.31%)
Oct 06, 2017	85.47	86.81	85.19	85.67	232,734	-0.29(-0.34%)
Oct 05, 2017	86.49	86.75	85.75	85.96	527,710	-0.27(-0.31%)
Oct 04, 2017	86.27	87.28	85.88	86.23	499,784	+0.40(+0.47%)
Oct 03, 2017	84.41	86.09	84.03	85.83	528,304	+1.91(+2.27%)

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.