Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		85.98	85.98	85.98	0	+0.02(+0.02%)
Dec 28, 2017	85.91	86.02	85.41	85.96	559,433	+0.01(+0.01%)
Dec 27, 2017	85.82	85.95	85.31	85.95	419,043	+0.43(+0.51%)
Dec 26, 2017	85.43	86.33	85.19	85.51	658,877	+0.06(+0.07%)
Dec 22, 2017	85.10	85.50	84.46	85.45	602,222	+0.34(+0.41%)
Dec 21, 2017	84.67	85.37	84.25	85.11	731,017	+0.62(+0.73%)
Dec 20, 2017	84.34	84.61	84.03	84.49	680,099	+0.35(+0.42%)
Dec 19, 2017	84.15	84.57	84.00	84.13	734,537	-0.02(-0.02%)
Dec 18, 2017	84.72	84.72	84.00	84.15	631,546	+0.01(+0.01%)
Dec 15, 2017	83.63	84.50	83.63	84.14	1,085,824	+0.76(+0.91%)
Dec 14, 2017	83.24	84.04	83.01	83.38	795,911	+0.05(+0.06%)
Dec 13, 2017	83.28	84.42	82.96	83.33	1,279,539	+0.08(+0.09%)
Dec 12, 2017	82.80	83.47	82.35	83.26	980,146	+0.76(+0.92%)
Dec 11, 2017	83.34	83.54	82.18	82.50	817,719	-1.11(-1.33%)
Dec 08, 2017	83.08	83.61	82.54	83.61	513,216	+0.78(+0.94%)
Dec 07, 2017	82.47	83.23	82.41	82.83	967,000	+0.51(+0.62%)
Dec 06, 2017	80.90	82.62	80.87	82.32	1,075,583	+1.38(+1.70%)
Dec 05, 2017	82.61	82.92	80.69	80.94	1,015,680	-1.73(-2.10%)
Dec 04, 2017	82.39	83.57	82.30	82.68	1,736,242	+1.01(+1.24%)
Dec 01, 2017	82.80	83.07	80.78	81.66	1,172,750	-1.26(-1.52%)
Nov 30, 2017	82.78	83.62	82.45	82.92	6,201,663	+0.73(+0.89%)
Nov 29, 2017	81.93	82.26	81.29	82.19	1,070,752	+0.33(+0.41%)
Nov 28, 2017	81.12	81.88	80.63	81.86	1,141,815	+0.84(+1.03%)
Nov 27, 2017	81.10	81.36	80.38	81.02	921,791	-0.02(-0.02%)
Nov 24, 2017	81.54	82.14	80.95	81.04	617,383	-0.52(-0.64%)
Nov 22, 2017	81.79	81.79	81.01	81.56	737,988	+0.16(+0.19%)
Nov 21, 2017	80.58	81.48	79.86	81.41	1,428,346	+1.41(+1.76%)
Nov 20, 2017	79.85	80.81	79.74	80.00	982,179	+0.54(+0.68%)
Nov 17, 2017	79.19	79.73	78.79	79.46	1,059,413	-0.01(-0.01%)
Nov 16, 2017	78.94	79.57	78.69	79.47	746,089	+0.83(+1.05%)
Nov 15, 2017	79.17	79.59	78.34	78.64	758,309	-0.94(-1.17%)
Nov 14, 2017	79.30	80.55	78.97	79.58	1,200,649	+0.59(+0.75%)
Nov 13, 2017	78.99	79.17	78.42	78.98	836,829	-0.44(-0.56%)
Nov 10, 2017	79.02	80.12	78.69	79.43	526,562	+0.49(+0.62%)
Nov 09, 2017	80.97	81.15	78.68	78.94	907,588	-2.15(-2.65%)
Nov 08, 2017	81.40	81.47	80.59	81.08	673,070	-0.12(-0.15%)
Nov 07, 2017	82.82	83.41	80.98	81.20	1,046,309	-0.71(-0.87%)
Nov 06, 2017	80.90	82.09	80.89	81.91	673,354	+0.81(+1.00%)
Nov 03, 2017	81.50	81.82	80.91	81.10	1,395,341	-0.22(-0.27%)
Nov 02, 2017	78.31	81.74	77.86	81.32	1,361,494	+3.36(+4.31%)
Nov 01, 2017	75.69	78.93	74.80	77.96	2,178,603	-0.88(-1.11%)
Oct 31, 2017	79.42	80.05	78.77	78.84	1,639,081	-0.31(-0.39%)
Oct 30, 2017	78.52	79.23	77.85	79.14	856,216	+0.28(+0.35%)
Oct 27, 2017	78.33	78.96	77.57	78.87	750,608	+0.45(+0.58%)
Oct 26, 2017	79.45	79.66	78.25	78.41	639,537	-0.94(-1.18%)
Oct 25, 2017	79.66	79.74	78.90	79.35	1,180,347	-0.25(-0.31%)
Oct 24, 2017	79.02	79.68	78.85	79.59	524,197	+0.76(+0.96%)
Oct 23, 2017	79.62	79.79	78.78	78.84	560,285	-0.85(-1.06%)
Oct 20, 2017	77.76	79.77	77.60	79.68	678,205	+2.16(+2.78%)
Oct 19, 2017	77.77	77.87	76.65	77.53	794,018	-0.70(-0.89%)
Oct 18, 2017	78.30	78.48	77.85	78.23	631,026	+0.40(+0.52%)
Oct 17, 2017	78.31	78.32	77.61	77.82	735,239	-0.52(-0.67%)
Oct 16, 2017	78.25	78.69	77.89	78.34	733,466	+0.06(+0.08%)
Oct 13, 2017	78.10	78.94	77.75	78.29	918,844	+0.34(+0.44%)
Oct 12, 2017	77.48	78.32	77.46	77.94	633,175	+0.45(+0.58%)
Oct 11, 2017	78.30	78.32	77.28	77.49	924,382	-0.84(-1.07%)
Oct 10, 2017	78.23	78.58	77.93	78.33	757,699	+0.28(+0.35%)
Oct 09, 2017	77.62	78.56	77.62	78.05	898,245	+0.67(+0.86%)
Oct 06, 2017	77.07	77.61	76.96	77.38	496,031	-0.06(-0.08%)
Oct 05, 2017	77.72	78.45	77.33	77.44	696,056	-0.22(-0.28%)
Oct 04, 2017	76.60	77.72	76.58	77.66	1,772,878	+1.21(+1.58%)
Oct 03, 2017	77.61	77.78	76.16	76.45	991,604	-0.91(-1.17%)

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.