Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		76.40	76.40	76.40	0	-0.32(-0.41%)
Dec 28, 2017	76.76	76.80	75.79	76.72	881,594	-0.03(-0.04%)
Dec 27, 2017	76.30	77.01	75.65	76.76	786,465	+0.61(+0.80%)
Dec 26, 2017	75.98	76.94	75.86	76.15	864,074	+0.08(+0.10%)
Dec 22, 2017	74.80	76.53	74.52	76.07	1,576,535	+1.35(+1.80%)
Dec 21, 2017	74.59	74.83	74.06	74.72	1,103,881	+0.33(+0.44%)
Dec 20, 2017	74.89	75.18	74.37	74.40	1,458,538	+0.10(+0.14%)
Dec 19, 2017	74.42	74.88	74.11	74.29	1,275,554	-0.45(-0.61%)
Dec 18, 2017	74.51	75.29	74.06	74.75	2,121,984	+0.81(+1.10%)
Dec 15, 2017	73.41	74.40	73.06	73.93	3,728,355	+0.75(+1.03%)
Dec 14, 2017	75.11	75.11	73.03	73.18	2,719,151	-1.69(-2.26%)
Dec 13, 2017	75.14	75.53	74.71	74.87	1,785,981	-0.20(-0.26%)
Dec 12, 2017	75.23	75.44	74.57	75.06	1,070,260	+0.03(+0.03%)
Dec 11, 2017	75.30	75.42	74.73	75.04	1,129,149	-0.35(-0.46%)
Dec 08, 2017	74.56	75.41	74.30	75.39	1,467,096	+0.82(+1.10%)
Dec 07, 2017	74.08	74.85	73.74	74.57	2,003,355	+0.23(+0.31%)
Dec 06, 2017	73.12	74.49	72.90	74.34	1,734,827	+1.05(+1.43%)
Dec 05, 2017	74.15	74.53	73.11	73.29	1,913,561	-0.72(-0.97%)
Dec 04, 2017	74.68	75.55	73.85	74.01	2,983,181	+0.19(+0.25%)
Dec 01, 2017	73.87	74.22	72.81	73.82	2,378,662	-0.09(-0.13%)
Nov 30, 2017	71.95	74.36	71.95	73.91	3,831,693	+1.84(+2.56%)
Nov 29, 2017	69.43	72.13	69.43	72.07	2,556,502	+2.52(+3.63%)
Nov 28, 2017	68.41	69.63	68.00	69.55	1,647,691	+1.70(+2.50%)
Nov 27, 2017	67.81	68.27	67.69	67.85	1,252,026	-0.11(-0.16%)
Nov 24, 2017	67.77	68.17	66.45	67.96	381,614	+0.37(+0.54%)
Nov 22, 2017	67.14	68.04	67.13	67.59	1,051,324	+0.38(+0.57%)
Nov 21, 2017	67.03	67.39	66.79	67.21	1,541,177	+0.31(+0.46%)
Nov 20, 2017	67.05	67.34	66.73	66.90	1,577,430	-0.01(-0.01%)
Nov 17, 2017	67.17	67.65	66.12	66.91	3,013,492	-1.67(-2.44%)
Nov 16, 2017	68.30	68.69	68.20	68.58	1,082,188	+0.38(+0.56%)
Nov 15, 2017	68.33	68.40	67.83	68.20	1,294,040	-0.36(-0.52%)
Nov 14, 2017	68.33	68.76	68.24	68.56	1,191,697	+0.01(+0.01%)
Nov 13, 2017	68.53	68.67	68.06	68.55	1,390,321	+0.03(+0.04%)
Nov 10, 2017	68.50	68.65	68.27	68.52	1,308,134	-0.30(-0.43%)
Nov 09, 2017	68.42	69.17	68.36	68.82	2,643,498	+0.04(+0.06%)
Nov 08, 2017	68.46	69.03	68.24	68.78	1,837,529	+0.11(+0.16%)
Nov 07, 2017	67.81	68.92	67.47	68.67	2,826,268	+1.21(+1.80%)
Nov 06, 2017	67.77	67.95	66.81	67.46	2,559,380	-0.31(-0.45%)
Nov 03, 2017	67.81	68.36	67.38	67.76	2,753,274	-0.09(-0.14%)
Nov 02, 2017	68.37	69.39	67.05	67.86	4,947,897	+0.19(+0.28%)
Nov 01, 2017	69.01	69.04	66.39	67.67	3,551,800	+0.68(+1.02%)
Oct 31, 2017	66.79	67.67	66.79	66.99	2,673,646	+0.15(+0.23%)
Oct 30, 2017	67.96	68.27	66.55	66.83	1,952,835	-1.25(-1.84%)
Oct 27, 2017	68.31	68.31	67.00	68.09	1,933,166	+0.20(+0.29%)
Oct 26, 2017	67.92	68.95	67.52	67.89	2,456,525	+0.84(+1.26%)
Oct 25, 2017	66.90	67.31	66.48	67.05	1,431,458	-0.20(-0.29%)
Oct 24, 2017	67.16	67.94	65.75	67.24	1,428,236	+0.34(+0.51%)
Oct 23, 2017	67.11	67.14	66.36	66.90	1,233,903	+0.11(+0.17%)
Oct 20, 2017	66.86	67.13	66.21	66.79	1,724,498	+0.27(+0.41%)
Oct 19, 2017	65.90	66.57	65.47	66.52	835,450	+0.55(+0.83%)
Oct 18, 2017	64.79	66.25	64.77	65.97	1,876,870	+1.13(+1.74%)
Oct 17, 2017	65.73	65.94	64.79	64.85	1,860,244	-1.12(-1.69%)
Oct 16, 2017	66.65	67.13	65.23	65.96	1,820,838	+0.06(+0.09%)
Oct 13, 2017	67.03	67.34	65.81	65.90	1,940,594	+0.07(+0.10%)
Oct 12, 2017	65.62	65.89	65.18	65.83	1,245,402	+0.41(+0.63%)
Oct 11, 2017	65.67	66.05	65.20	65.43	1,005,748	-0.33(-0.51%)
Oct 10, 2017	66.31	67.27	65.56	65.76	2,962,433	+1.40(+2.17%)
Oct 09, 2017	65.30	65.45	64.31	64.36	960,781	-0.91(-1.40%)
Oct 06, 2017	64.77	65.31	64.54	65.27	1,505,039	+0.40(+0.62%)
Oct 05, 2017	63.80	64.96	63.64	64.87	2,191,244	+0.88(+1.37%)
Oct 04, 2017	64.86	64.96	63.38	63.99	2,320,452	-0.95(-1.46%)
Oct 03, 2017	65.66	65.75	64.87	64.94	2,761,238	-1.00(-1.51%)

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.