Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	80.85	81.51	79.82	81.27	453,610	+1.14(+1.42%)
Nov 29, 2017	83.95	83.97	78.99	80.13	823,108	-3.65(-4.35%)
Nov 28, 2017	83.47	83.83	82.80	83.77	535,247	+0.40(+0.48%)
Nov 27, 2017	84.89	85.33	83.27	83.38	542,200	-1.45(-1.71%)
Nov 24, 2017	84.26	85.10	84.26	84.82	220,205	+0.80(+0.96%)
Nov 22, 2017	84.51	84.53	83.04	84.02	392,015	-0.36(-0.42%)
Nov 21, 2017	83.39	84.64	83.25	84.38	1,005,750	+1.68(+2.04%)
Nov 20, 2017	81.79	82.92	81.49	82.69	746,464	+1.44(+1.77%)
Nov 17, 2017	80.69	81.46	80.09	81.26	556,227	+0.55(+0.69%)
Nov 16, 2017	78.08	81.37	78.08	80.70	822,135	+2.90(+3.73%)
Nov 15, 2017	78.64	78.65	77.25	77.80	332,895	-1.38(-1.74%)
Nov 14, 2017	78.57	79.19	78.05	79.18	263,691	+0.41(+0.52%)
Nov 13, 2017	77.92	79.12	76.94	78.77	446,297	+0.57(+0.74%)
Nov 10, 2017	77.88	78.54	77.37	78.19	613,270	+0.42(+0.54%)
Nov 09, 2017	77.98	78.35	76.89	77.78	570,386	-0.92(-1.17%)
Nov 08, 2017	79.03	79.38	78.20	78.70	690,411	-0.46(-0.58%)
Nov 07, 2017	81.34	81.75	79.01	79.16	686,476	-1.98(-2.44%)
Nov 06, 2017	80.86	82.37	80.71	81.14	582,570	+1.57(+1.97%)
Nov 03, 2017	78.54	80.05	77.17	79.57	538,210	+1.01(+1.29%)
Nov 02, 2017	76.61	79.19	76.31	78.56	797,454	+1.95(+2.55%)
Nov 01, 2017	78.20	78.20	73.78	76.61	2,718,300	-4.86(-5.96%)
Oct 31, 2017	80.36	81.85	80.03	81.46	1,012,136	+2.05(+2.58%)
Oct 30, 2017	81.27	81.27	78.95	79.41	632,400	-1.86(-2.29%)
Oct 27, 2017	80.90	81.78	80.28	81.28	440,473	+1.02(+1.27%)
Oct 26, 2017	79.33	80.48	79.17	80.26	281,620	+1.20(+1.52%)
Oct 25, 2017	79.27	80.05	78.56	79.06	222,248	-0.30(-0.37%)
Oct 24, 2017	78.79	79.56	78.79	79.35	222,633	+0.58(+0.74%)
Oct 23, 2017	79.50	79.67	78.65	78.77	188,334	-0.58(-0.74%)
Oct 20, 2017	79.21	79.83	78.87	79.35	257,578	+0.82(+1.05%)
Oct 19, 2017	78.43	78.79	77.51	78.53	287,637	-0.34(-0.43%)
Oct 18, 2017	78.59	79.23	77.72	78.87	250,069	+0.69(+0.89%)
Oct 17, 2017	78.27	78.86	77.95	78.17	240,440	-0.11(-0.14%)
Oct 16, 2017	79.22	79.35	78.09	78.28	468,158	-0.89(-1.13%)
Oct 13, 2017	78.73	79.19	78.30	79.18	280,653	+0.63(+0.81%)
Oct 12, 2017	78.18	79.26	78.08	78.54	308,156	+0.45(+0.57%)
Oct 11, 2017	77.67	78.36	77.37	78.09	288,326	+0.39(+0.50%)
Oct 10, 2017	77.67	78.26	76.97	77.71	429,066	+0.20(+0.26%)
Oct 09, 2017	77.10	78.15	76.88	77.51	375,772	+0.42(+0.54%)
Oct 06, 2017	75.25	77.19	74.82	77.09	470,841	+1.74(+2.31%)
Oct 05, 2017	74.06	75.39	73.45	75.35	308,979	+1.56(+2.11%)
Oct 04, 2017	74.35	74.60	73.42	73.79	314,747	-0.58(-0.79%)
Oct 03, 2017	74.15	75.30	73.93	74.38	332,609	+0.23(+0.31%)
Oct 02, 2017	74.34	75.21	72.95	74.15	476,158	-0.14(-0.19%)
Sep 29, 2017	74.04	74.52	73.71	74.29	569,426	+0.21(+0.28%)
Sep 28, 2017	74.21	74.44	73.63	74.08	369,373	-0.26(-0.35%)
Sep 27, 2017	72.88	74.98	72.82	74.34	739,213	+1.55(+2.12%)
Sep 26, 2017	74.02	74.02	72.37	72.79	485,840	-0.76(-1.04%)
Sep 25, 2017	75.37	75.54	72.39	73.56	551,999	-1.84(-2.44%)
Sep 22, 2017	74.88	76.06	74.69	75.40	406,870	+0.29(+0.38%)
Sep 21, 2017	74.13	75.63	73.44	75.11	349,158	+0.96(+1.30%)
Sep 20, 2017	74.11	74.39	73.47	74.15	186,947	+0.04(+0.05%)
Sep 19, 2017	74.58	74.60	73.95	74.11	241,364	-0.30(-0.40%)
Sep 18, 2017	74.29	74.76	74.13	74.41	303,572	+0.29(+0.39%)
Sep 15, 2017	74.32	74.53	73.85	74.12	746,366	-0.17(-0.23%)
Sep 14, 2017	74.08	74.42	73.56	74.29	278,045	+0.04(+0.05%)
Sep 13, 2017	74.32	74.55	73.93	74.25	263,886	+0.19(+0.25%)
Sep 12, 2017	74.60	74.63	73.36	74.06	339,616	-0.54(-0.72%)
Sep 11, 2017	73.50	74.82	73.27	74.60	372,198	+1.63(+2.23%)
Sep 08, 2017	73.21	73.52	72.65	72.97	257,739	-0.23(-0.31%)
Sep 07, 2017	73.07	73.96	72.64	73.20	322,852	+0.56(+0.78%)
Sep 06, 2017	74.16	74.25	72.26	72.63	392,770	-1.35(-1.82%)
Sep 05, 2017	73.83	74.74	73.09	73.98	328,376	-0.12(-0.16%)

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.