Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	80.50	80.88	79.71	80.82	529,616	+0.15(+0.19%)
Oct 30, 2017	80.00	81.06	79.56	80.67	562,919	+0.51(+0.64%)
Oct 27, 2017	80.05	80.97	79.60	80.16	564,565	+0.28(+0.35%)
Oct 26, 2017	81.09	81.20	77.88	79.88	689,866	-1.29(-1.59%)
Oct 25, 2017	80.71	81.47	80.17	81.17	414,364	+0.44(+0.55%)
Oct 24, 2017	82.27	82.27	80.13	80.73	891,900	-1.64(-1.99%)
Oct 23, 2017	82.48	82.64	81.86	82.37	324,186	-0.09(-0.11%)
Oct 20, 2017	81.92	82.51	81.03	82.46	489,018	+0.57(+0.70%)
Oct 19, 2017	81.64	82.06	80.99	81.89	473,625	+0.30(+0.37%)
Oct 18, 2017	81.52	81.99	80.95	81.59	385,934	-0.15(-0.18%)
Oct 17, 2017	81.04	81.75	80.96	81.74	413,469	+0.50(+0.62%)
Oct 16, 2017	81.82	81.82	80.61	81.24	331,750	-0.62(-0.76%)
Oct 13, 2017	80.85	81.93	80.61	81.86	386,280	+1.01(+1.25%)
Oct 12, 2017	80.31	80.85	80.09	80.85	425,108	-0.56(-0.69%)
Oct 11, 2017	81.04	81.66	80.79	81.41	709,235	+0.37(+0.46%)
Oct 10, 2017	81.86	82.35	80.66	81.04	594,417	-0.84(-1.03%)
Oct 09, 2017	82.39	82.51	81.66	81.88	771,740	-0.37(-0.45%)
Oct 06, 2017	82.00	82.63	81.28	82.25	363,825	+0.11(+0.13%)
Oct 05, 2017	81.50	82.38	81.41	82.14	616,062	+0.79(+0.97%)
Oct 04, 2017	81.01	81.50	80.48	81.35	371,604	+0.45(+0.56%)
Oct 03, 2017	81.90	81.90	80.42	80.90	672,282	-0.50(-0.61%)
Oct 02, 2017	81.99	82.33	81.10	81.40	595,338	-0.41(-0.50%)
Sep 29, 2017	80.77	81.83	80.52	81.81	546,991	+1.03(+1.28%)
Sep 28, 2017	80.28	80.81	79.64	80.78	253,264	+0.50(+0.62%)
Sep 27, 2017	81.04	81.04	79.72	80.28	454,098	-0.93(-1.15%)
Sep 26, 2017	81.56	81.71	80.95	81.21	284,448	-0.23(-0.28%)
Sep 25, 2017	79.65	81.55	79.65	81.44	410,735	+0.74(+0.92%)
Sep 22, 2017	81.28	81.54	80.28	80.70	272,824	-0.28(-0.35%)
Sep 21, 2017	81.59	82.08	80.96	80.98	516,800	-0.53(-0.65%)
Sep 20, 2017	81.26	81.69	81.05	81.51	421,916	+0.38(+0.47%)
Sep 19, 2017	81.32	81.57	80.88	81.13	389,922	-0.04(-0.05%)
Sep 18, 2017	80.52	81.61	80.52	81.17	379,746	+0.57(+0.71%)
Sep 15, 2017	80.05	80.74	80.01	80.60	671,044	+0.44(+0.55%)
Sep 14, 2017	78.81	80.52	78.52	80.16	643,440	+1.27(+1.61%)
Sep 13, 2017	77.26	78.91	77.12	78.89	973,911	+1.57(+2.03%)
Sep 12, 2017	78.80	79.59	76.78	77.32	1,049,355	-2.75(-3.43%)
Sep 11, 2017	82.72	82.72	79.67	80.07	968,631	-2.38(-2.89%)
Sep 08, 2017	81.41	83.90	80.85	82.45	1,520,065	+0.84(+1.03%)
Sep 07, 2017	79.14	81.63	79.14	81.61	1,163,043	+2.65(+3.36%)
Sep 06, 2017	76.10	79.10	75.94	78.96	1,468,077	+3.06(+4.03%)
Sep 05, 2017	74.73	76.17	74.43	75.90	692,620	+1.59(+2.14%)
Sep 01, 2017	73.83	74.64	73.33	74.31	331,943	+0.72(+0.98%)
Aug 31, 2017	73.93	74.04	73.36	73.59	308,257	-0.15(-0.20%)
Aug 30, 2017	73.66	73.83	72.84	73.74	236,586	+0.05(+0.07%)
Aug 29, 2017	74.59	74.93	73.67	73.69	498,059	-1.29(-1.72%)
Aug 28, 2017	73.47	75.17	73.36	74.98	631,426	+1.50(+2.04%)
Aug 25, 2017	75.08	75.08	73.44	73.48	284,707	-1.37(-1.83%)
Aug 24, 2017	74.88	75.93	74.76	74.85	485,868	+0.09(+0.12%)
Aug 23, 2017	73.57	75.20	73.37	74.76	706,163	+0.91(+1.23%)
Aug 22, 2017	73.64	74.13	73.22	73.85	535,578	+0.70(+0.96%)
Aug 21, 2017	71.57	73.54	71.42	73.15	588,141	+1.56(+2.18%)
Aug 18, 2017	72.10	72.10	71.01	71.59	595,407	-0.97(-1.34%)
Aug 17, 2017	71.51	73.19	71.50	72.56	467,678	+0.75(+1.04%)
Aug 16, 2017	72.63	72.89	71.50	71.81	755,329	-0.87(-1.20%)
Aug 15, 2017	72.51	72.87	71.87	72.68	343,170	-0.30(-0.41%)
Aug 14, 2017	72.53	73.14	72.25	72.98	344,826	+0.85(+1.18%)
Aug 11, 2017	73.45	73.45	71.65	72.13	762,997	-1.49(-2.02%)
Aug 10, 2017	72.64	73.86	72.18	73.62	607,089	+0.65(+0.89%)
Aug 09, 2017	72.10	73.10	72.00	72.97	473,411	+0.87(+1.21%)
Aug 08, 2017	72.00	72.48	71.63	72.10	506,376	-0.07(-0.10%)
Aug 07, 2017	71.40	72.46	71.22	72.17	461,434	-0.35(-0.48%)
Aug 04, 2017	72.21	72.98	71.70	72.52	348,345	+0.22(+0.30%)
Aug 03, 2017	70.57	72.61	69.00	72.30	1,441,461	-0.11(-0.15%)
Aug 02, 2017	72.36	73.19	71.83	72.41	734,696	+0.04(+0.06%)

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.