Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		87.26	87.26	87.26	0	+0.94(+1.08%)
Dec 28, 2017	86.18	86.63	85.69	86.32	2,263,575	+0.31(+0.36%)
Dec 27, 2017	85.77	86.21	85.54	86.02	1,347,326	+0.36(+0.42%)
Dec 26, 2017	85.33	86.02	85.07	85.66	917,687	+0.33(+0.39%)
Dec 22, 2017	84.96	85.46	84.55	85.33	1,276,367	+0.29(+0.34%)
Dec 21, 2017	85.29	85.60	84.90	85.04	1,802,398	+0.23(+0.27%)
Dec 20, 2017	85.23	85.33	84.37	84.81	2,447,994	-0.52(-0.61%)
Dec 19, 2017	86.41	86.52	85.17	85.33	1,451,755	-0.85(-0.99%)
Dec 18, 2017	86.94	87.23	85.70	86.17	2,098,944	-0.80(-0.92%)
Dec 15, 2017	87.31	87.79	86.55	86.98	4,178,981	+0.03(+0.04%)
Dec 14, 2017	86.89	87.45	86.65	86.95	3,049,442	+0.23(+0.26%)
Dec 13, 2017	86.58	87.48	86.36	86.72	2,360,551	+0.37(+0.43%)
Dec 12, 2017	86.34	87.05	86.16	86.34	1,539,068	-0.02(-0.02%)
Dec 11, 2017	85.32	86.54	84.80	86.36	3,685,099	+1.10(+1.29%)
Dec 08, 2017	85.53	85.92	84.65	85.26	2,142,129	-0.16(-0.19%)
Dec 07, 2017	85.25	85.78	84.11	85.42	1,978,057	+0.41(+0.49%)
Dec 06, 2017	84.96	85.26	84.09	85.01	3,612,282	+0.29(+0.34%)
Dec 05, 2017	85.16	85.99	84.70	84.72	2,674,701	-0.64(-0.75%)
Dec 04, 2017	87.56	88.27	85.31	85.36	2,408,687	-2.27(-2.59%)
Dec 01, 2017	88.34	88.34	87.25	87.64	2,282,373	-0.35(-0.40%)
Nov 30, 2017	88.05	88.26	87.18	87.99	2,223,301	+0.11(+0.12%)
Nov 29, 2017		88.39	86.58	87.88	1,757,045	-0.51(-0.58%)
Nov 28, 2017	88.77	88.77	87.67	88.39	3,474,916	+0.18(+0.20%)
Nov 27, 2017	88.36	89.18	88.08	88.21	1,406,384	+0.44(+0.51%)
Nov 24, 2017	87.14	88.20	87.09	87.77	687,797	+0.69(+0.79%)
Nov 22, 2017	86.99	87.43	86.34	87.08	1,285,135	-0.21(-0.24%)
Nov 21, 2017	86.18	87.45	86.14	87.29	2,920,804	+1.27(+1.48%)
Nov 20, 2017	85.82	86.51	85.67	86.02	1,697,222	+0.36(+0.42%)
Nov 17, 2017	86.06	86.78	85.49	85.67	3,406,964	-0.86(-0.99%)
Nov 16, 2017	87.69	88.32	86.27	86.52	3,755,145	-1.11(-1.27%)
Nov 15, 2017	88.37	88.45	87.18	87.64	1,992,541	-0.48(-0.54%)
Nov 14, 2017	87.83	88.44	87.27	88.11	1,950,873	+0.20(+0.23%)
Nov 13, 2017	88.28	88.67	87.04	87.91	2,645,749	-0.30(-0.34%)
Nov 10, 2017	87.88	88.57	87.14	88.20	1,651,593	-0.17(-0.19%)
Nov 09, 2017	88.53	89.20	87.81	88.38	1,874,578	-0.41(-0.46%)
Nov 08, 2017	86.92	89.52	86.92	88.79	2,702,463	+1.77(+2.03%)
Nov 07, 2017	87.06	87.57	85.99	87.02	3,342,770	-0.04(-0.04%)
Nov 06, 2017	86.35	89.42	85.21	87.06	8,350,439	+4.13(+4.98%)
Nov 03, 2017	82.41	83.52	81.97	82.93	2,072,261	+0.11(+0.13%)
Nov 02, 2017	81.96	83.40	81.81	82.82	1,863,701	+0.96(+1.17%)
Nov 01, 2017	83.84	83.89	81.59	81.87	3,168,568	-1.51(-1.81%)
Oct 31, 2017	82.50	83.73	81.98	83.38	3,180,237	+0.76(+0.91%)
Oct 30, 2017	80.46	86.16	80.46	82.62	7,005,562	+2.27(+2.83%)
Oct 27, 2017	80.39	80.98	80.13	80.35	2,120,584	+0.01(+0.01%)
Oct 26, 2017	81.76	81.90	80.32	80.34	2,661,859	-0.73(-0.90%)
Oct 25, 2017	80.61	81.24	80.20	81.07	2,229,073	+0.05(+0.06%)
Oct 24, 2017	81.03	81.48	80.59	81.03	2,238,442	+0.09(+0.11%)
Oct 23, 2017	81.75	81.86	80.39	80.94	2,441,157	-0.81(-0.99%)
Oct 20, 2017	80.60	82.05	80.39	81.75	4,244,982	+1.38(+1.71%)
Oct 19, 2017	79.56	81.33	79.07	80.37	4,860,061	+1.76(+2.24%)
Oct 18, 2017	78.63	79.02	77.51	78.61	3,839,347	-0.33(-0.41%)
Oct 17, 2017	79.38	79.58	78.54	78.94	3,215,058	-0.37(-0.46%)
Oct 16, 2017	78.78	79.68	78.67	79.30	2,945,992	-0.51(-0.63%)
Oct 13, 2017	80.60	80.98	79.76	79.81	2,676,749	-0.47(-0.58%)
Oct 12, 2017	79.62	80.57	79.13	80.28	2,802,589	+0.69(+0.87%)
Oct 11, 2017	79.12	80.01	78.95	79.58	3,167,145	+0.48(+0.61%)
Oct 10, 2017		79.97	78.76	79.10	3,246,149	-0.41(-0.52%)
Oct 09, 2017	78.92	80.02	78.70	79.51	2,049,926	+0.47(+0.59%)
Oct 06, 2017	79.00	79.12	77.93	79.05	2,010,972	-0.04(-0.05%)
Oct 05, 2017	79.38	79.58	78.91	79.09	3,357,945	-0.25(-0.31%)
Oct 04, 2017	77.83	79.51	77.55	79.34	2,634,673	+1.74(+2.25%)
Oct 03, 2017	77.56	77.86	77.34	77.59	1,780,542	-0.03(-0.04%)

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.