Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.11	78.11	78.11	0	-0.08(-0.10%)
Dec 28, 2017	78.28	78.37	77.31	78.19	367,589	+0.13(+0.17%)
Dec 27, 2017	77.80	78.65	77.73	78.05	461,895	+0.56(+0.72%)
Dec 26, 2017	76.52	77.72	76.52	77.50	297,899	+1.11(+1.46%)
Dec 22, 2017	76.31	76.56	75.67	76.38	397,518	-0.22(-0.29%)
Dec 21, 2017	77.04	77.52	76.42	76.60	400,456	-0.51(-0.66%)
Dec 20, 2017	76.06	77.81	75.78	77.11	912,133	+1.42(+1.88%)
Dec 19, 2017	74.92	76.00	74.64	75.69	515,633	+0.82(+1.10%)
Dec 18, 2017	74.02	75.97	74.02	74.87	559,736	+1.32(+1.80%)
Dec 15, 2017	73.83	75.02	73.45	73.54	1,163,101	-0.19(-0.26%)
Dec 14, 2017	75.16	75.50	73.64	73.74	377,256	-1.13(-1.51%)
Dec 13, 2017	74.40	75.06	73.58	74.87	738,748	+1.27(+1.72%)
Dec 12, 2017	74.12	74.40	73.41	73.60	578,452	-0.55(-0.74%)
Dec 11, 2017	73.39	74.37	73.22	74.15	968,273	+1.03(+1.40%)
Dec 08, 2017	73.04	73.84	72.90	73.12	480,960	+0.73(+1.01%)
Dec 07, 2017	71.62	73.18	71.62	72.39	472,274	+0.59(+0.81%)
Dec 06, 2017	73.55	73.94	71.79	71.81	610,809	-1.99(-2.69%)
Dec 05, 2017	74.49	74.70	73.54	73.79	696,312	-0.64(-0.86%)
Dec 04, 2017	73.87	74.57	73.49	74.44	611,805	+1.25(+1.70%)
Dec 01, 2017	73.74	73.82	72.25	73.19	597,672	-0.58(-0.78%)
Nov 30, 2017	73.88	74.80	73.43	73.76	966,022	-0.10(-0.13%)
Nov 29, 2017	71.51	74.17	71.51	73.86	1,130,690	+2.05(+2.86%)
Nov 28, 2017	69.82	71.86	69.27	71.81	839,033	+2.06(+2.96%)
Nov 27, 2017	70.05	70.56	69.60	69.75	604,247	-0.42(-0.60%)
Nov 24, 2017	70.45	70.93	69.84	70.17	255,122	+0.07(+0.10%)
Nov 22, 2017	70.51	70.85	70.05	70.10	384,471	-0.24(-0.34%)
Nov 21, 2017	71.12	71.23	70.27	70.34	706,624	-0.70(-0.99%)
Nov 20, 2017	71.02	71.24	70.26	71.04	501,864	+0.09(+0.12%)
Nov 17, 2017	70.40	71.17	70.04	70.95	669,981	+0.29(+0.41%)
Nov 16, 2017	70.02	71.35	69.77	70.67	546,735	+0.75(+1.07%)
Nov 15, 2017	69.80	70.53	69.03	69.92	726,812	-0.61(-0.87%)
Nov 14, 2017	71.74	72.03	70.07	70.53	593,497	-1.66(-2.30%)
Nov 13, 2017	72.85	73.36	71.82	72.19	769,191	-1.20(-1.63%)
Nov 10, 2017	72.24	73.46	71.91	73.39	734,559	+1.20(+1.66%)
Nov 09, 2017	73.06	73.74	71.88	72.19	1,102,149	-1.59(-2.15%)
Nov 08, 2017	72.98	73.80	72.73	73.78	694,875	+0.80(+1.10%)
Nov 07, 2017	73.74	73.85	72.48	72.98	520,170	-0.81(-1.10%)
Nov 06, 2017	73.59	74.49	73.23	73.79	565,495	+0.02(+0.03%)
Nov 03, 2017	73.20	74.40	73.03	73.77	664,191	+0.57(+0.79%)
Nov 02, 2017	73.11	73.58	71.90	73.20	677,461	-0.20(-0.27%)
Nov 01, 2017	73.74	73.85	72.37	73.40	964,085	+0.13(+0.18%)
Oct 31, 2017	73.45	73.57	72.72	73.26	933,216	-0.06(-0.08%)
Oct 30, 2017	72.88	73.63	72.57	73.32	721,480	+0.28(+0.38%)
Oct 27, 2017	71.68	73.14	71.54	73.04	1,171,282	+0.24(+0.33%)
Oct 26, 2017	74.55	74.69	72.48	72.80	1,086,805	-1.56(-2.10%)
Oct 25, 2017	76.58	78.35	73.98	74.37	1,408,850	-2.96(-3.83%)
Oct 24, 2017	72.83	78.66	69.67	77.33	2,656,246	+4.17(+5.69%)
Oct 23, 2017	73.69	74.06	72.48	73.16	897,881	-0.46(-0.62%)
Oct 20, 2017	72.65	73.74	72.55	73.62	952,838	+1.16(+1.60%)
Oct 19, 2017	72.08	72.48	71.21	72.46	582,962	+0.15(+0.21%)
Oct 18, 2017	72.15	72.64	72.00	72.31	567,729	+0.15(+0.21%)
Oct 17, 2017	71.83	72.24	71.18	72.15	555,226	+0.41(+0.57%)
Oct 16, 2017	71.75	71.82	70.94	71.74	802,505	+0.38(+0.54%)
Oct 13, 2017	72.79	72.86	71.35	71.36	543,324	-1.02(-1.42%)
Oct 12, 2017	71.71	72.45	71.48	72.38	992,430	+0.43(+0.60%)
Oct 11, 2017	71.87	72.09	71.24	71.95	618,643	+0.10(+0.13%)
Oct 10, 2017	72.39	72.39	71.35	71.86	696,908	-0.31(-0.42%)
Oct 09, 2017	72.40	72.72	72.00	72.16	586,501	-0.24(-0.33%)
Oct 06, 2017	72.83	73.38	72.30	72.40	740,804	-0.44(-0.60%)
Oct 05, 2017	73.18	73.43	72.10	72.84	489,473	-0.07(-0.09%)
Oct 04, 2017	73.21	73.60	72.75	72.91	868,870	-0.29(-0.39%)
Oct 03, 2017	73.44	73.60	72.76	73.20	637,022	+0.02(+0.03%)

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.