Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	76.89	77.49	76.17	76.58	1,191,234	-0.11(-0.14%)
Nov 29, 2017	78.97	79.11	75.27	76.69	1,501,571	-2.34(-2.96%)
Nov 28, 2017	79.99	80.00	77.79	79.03	1,120,908	-0.71(-0.89%)
Nov 27, 2017	80.00	80.43	79.22	79.74	905,869	-0.88(-1.09%)
Nov 24, 2017	79.75	80.65	79.75	80.62	238,694	+1.01(+1.27%)
Nov 22, 2017	80.54	80.71	79.30	79.61	637,376	-0.98(-1.22%)
Nov 21, 2017	79.47	80.84	79.40	80.59	1,177,069	+1.45(+1.83%)
Nov 20, 2017	77.60	79.23	77.60	79.14	726,610	+1.81(+2.34%)
Nov 17, 2017	78.04	78.40	76.68	77.33	927,080	-0.58(-0.74%)
Nov 16, 2017	77.05	78.16	76.99	77.91	868,994	+1.23(+1.60%)
Nov 15, 2017	78.26	78.37	76.33	76.68	1,128,573	-1.73(-2.21%)
Nov 14, 2017	79.00	79.78	78.07	78.41	783,542	-0.67(-0.85%)
Nov 13, 2017	79.16	79.92	78.56	79.08	1,006,487	-0.49(-0.62%)
Nov 10, 2017	81.20	81.20	79.03	79.57	928,720	+0.10(+0.13%)
Nov 09, 2017	80.48	80.96	78.32	79.47	1,462,930	-1.35(-1.67%)
Nov 08, 2017	78.48	80.94	78.11	80.82	1,694,052	+2.36(+3.01%)
Nov 07, 2017	77.58	79.98	76.70	78.46	1,758,389	-0.03(-0.04%)
Nov 06, 2017	73.78	78.97	73.47	78.49	3,093,542	+4.65(+6.30%)
Nov 03, 2017	74.35	74.48	71.73	73.84	2,903,500	-0.46(-0.62%)
Nov 02, 2017	71.73	74.81	71.19	74.30	2,612,324	-0.16(-0.21%)
Nov 01, 2017	76.16	76.59	73.86	74.46	1,952,862	-1.35(-1.78%)
Oct 31, 2017	76.45	77.06	75.28	75.81	1,417,374	-0.44(-0.58%)
Oct 30, 2017	74.02	76.59	73.75	76.25	1,620,329	+2.53(+3.43%)
Oct 27, 2017	72.74	73.76	71.20	73.72	1,237,364	+2.16(+3.02%)
Oct 26, 2017	72.13	72.52	71.44	71.56	595,058	-0.22(-0.31%)
Oct 25, 2017	71.80	73.39	71.31	71.78	1,460,316	+0.34(+0.48%)
Oct 24, 2017	70.11	71.66	69.77	71.44	1,220,402	+1.64(+2.35%)
Oct 23, 2017	70.08	70.53	69.50	69.80	1,163,832	-0.12(-0.17%)
Oct 20, 2017	70.13	70.55	69.72	69.92	779,568	+0.24(+0.34%)
Oct 19, 2017	71.50	71.50	69.12	69.68	1,596,175	-2.34(-3.25%)
Oct 18, 2017	72.27	72.34	70.91	72.02	802,808	-0.25(-0.35%)
Oct 17, 2017	72.52	73.19	71.58	72.27	1,020,884	-0.26(-0.36%)
Oct 16, 2017	72.27	72.74	72.13	72.53	721,430	+0.14(+0.19%)
Oct 13, 2017	72.58	73.03	72.08	72.39	663,596	+0.03(+0.04%)
Oct 12, 2017	72.72	73.07	72.26	72.36	1,233,022	-0.58(-0.80%)
Oct 11, 2017	71.90	73.00	71.90	72.94	839,472	+1.10(+1.53%)
Oct 10, 2017	72.75	72.81	71.01	71.84	986,570	-0.82(-1.13%)
Oct 09, 2017	72.65	72.92	72.11	72.66	418,153	-0.03(-0.04%)
Oct 06, 2017	71.64	72.80	71.64	72.69	607,207	+0.99(+1.38%)
Oct 05, 2017	72.24	72.68	71.11	71.70	759,852	-0.46(-0.64%)
Oct 04, 2017	71.02	72.17	70.53	72.16	642,768	+0.77(+1.08%)
Oct 03, 2017	71.52	71.76	71.02	71.39	428,588	+0.10(+0.14%)
Oct 02, 2017	70.84	72.06	70.84	71.29	801,469	+0.61(+0.86%)
Sep 29, 2017	70.20	71.09	69.22	70.68	1,020,439	+0.48(+0.68%)
Sep 28, 2017	70.25	70.72	69.57	70.20	883,452	-0.05(-0.07%)
Sep 27, 2017	69.23	70.77	68.65	70.25	1,041,532	+2.01(+2.95%)
Sep 26, 2017	69.00	69.37	67.70	68.24	1,113,202	-0.42(-0.61%)
Sep 25, 2017	70.64	70.64	68.26	68.66	1,932,816	-2.54(-3.57%)
Sep 22, 2017	70.38	71.57	70.23	71.20	1,035,659	+0.59(+0.84%)
Sep 21, 2017	70.21	70.72	69.06	70.61	1,653,568	+0.29(+0.41%)
Sep 20, 2017	74.30	74.32	69.93	70.32	2,221,043	-4.00(-5.38%)
Sep 19, 2017	74.44	74.61	73.64	74.32	645,871	-0.03(-0.04%)
Sep 18, 2017	75.50	76.47	74.20	74.35	1,000,831	-1.14(-1.51%)
Sep 15, 2017	73.37	75.55	73.22	75.49	1,440,944	+2.01(+2.74%)
Sep 14, 2017	72.56	74.69	72.56	73.48	645,265	+0.47(+0.64%)
Sep 13, 2017	72.90	73.24	72.31	73.01	522,644	+0.06(+0.08%)
Sep 12, 2017	72.90	73.64	72.55	72.95	915,007	+0.32(+0.44%)
Sep 11, 2017	72.34	73.16	72.14	72.63	780,425	+1.02(+1.42%)
Sep 08, 2017	73.29	73.40	71.50	71.61	707,064	-1.61(-2.20%)
Sep 07, 2017	73.41	75.71	73.14	73.22	2,006,614	-0.10(-0.14%)
Sep 06, 2017	73.27	73.72	72.03	73.32	726,009	-0.06(-0.08%)
Sep 05, 2017	72.93	73.99	72.24	73.38	869,826	+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.