Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.93	81.93	81.93	0	-0.20(-0.25%)
Dec 28, 2017	81.14	82.44	80.48	82.14	124,959	+1.47(+1.82%)
Dec 27, 2017	79.81	81.12	79.69	80.67	216,724	+0.98(+1.22%)
Dec 26, 2017	81.09	82.01	79.19	79.69	87,615	-1.25(-1.55%)
Dec 22, 2017	82.25	82.63	80.17	80.95	208,984	-1.08(-1.31%)
Dec 21, 2017	82.49	85.35	79.90	82.02	371,109	-3.26(-3.82%)
Dec 20, 2017	84.64	85.77	83.97	85.28	129,200	+1.03(+1.22%)
Dec 19, 2017	84.89	84.96	83.91	84.25	106,806	-0.37(-0.44%)
Dec 18, 2017	83.75	85.28	83.63	84.63	51,188	+1.51(+1.82%)
Dec 15, 2017	81.89	83.82	81.75	83.11	180,186	+1.37(+1.68%)
Dec 14, 2017	82.60	83.16	81.24	81.74	94,949	-0.94(-1.13%)
Dec 13, 2017	83.71	84.63	82.54	82.67	112,373	-1.15(-1.37%)
Dec 12, 2017	85.20	85.20	83.67	83.83	55,170	-1.27(-1.50%)
Dec 11, 2017	85.27	85.86	84.74	85.10	87,560	-0.17(-0.20%)
Dec 08, 2017	86.50	86.71	85.17	85.27	98,866	+0.00(+0.00%)
Dec 07, 2017	86.00	87.32	85.64		118,519	+0.00(+0.00%)
Dec 06, 2017	86.56	87.09	85.83	86.21	84,872	-0.57(-0.65%)
Dec 05, 2017	86.98	87.34	86.03	86.78	230,447	-0.23(-0.27%)
Dec 04, 2017	87.29	87.29	87.29	87.01	80,266	+0.53(+0.61%)
Dec 01, 2017	87.12	88.35	85.02	86.48	121,098	-0.68(-0.78%)
Nov 30, 2017	88.76	88.76	86.27	87.16	122,217	-1.13(-1.28%)
Nov 29, 2017	87.64	89.38	86.94	88.29	118,721	+0.70(+0.80%)
Nov 28, 2017	86.36	87.82	85.52	87.60	69,795	+1.53(+1.78%)
Nov 27, 2017	85.36	86.89	85.36	86.07	65,304	+0.53(+0.62%)
Nov 24, 2017	86.21	86.21	84.93	85.54	23,949	-0.70(-0.81%)
Nov 22, 2017	85.76	86.26	85.21	86.23	61,341	+0.64(+0.75%)
Nov 21, 2017	84.00	85.90	83.42	85.59	77,442	+1.99(+2.38%)
Nov 20, 2017	82.19	83.70	81.51	83.60	47,605	+1.72(+2.10%)
Nov 17, 2017	82.41	83.03	80.91	81.88	188,843	-1.00(-1.21%)
Nov 16, 2017	82.14	83.59	82.14	82.89	54,509	+0.85(+1.04%)
Nov 15, 2017	81.05	82.14	80.87	82.03	70,102	+0.26(+0.32%)
Nov 14, 2017	82.65	82.80	81.37	81.77	92,494	-1.10(-1.33%)
Nov 13, 2017	81.70	83.41	81.70	82.88	56,022	+0.68(+0.82%)
Nov 10, 2017	82.66	83.35	81.52	82.20	54,733	-0.59(-0.72%)
Nov 09, 2017	83.62	83.94	82.41	82.79	61,815	-1.40(-1.66%)
Nov 08, 2017	84.24	84.53	83.38	84.19	48,468	-0.33(-0.39%)
Nov 07, 2017	85.50	85.77	83.89	84.52	56,719	-0.88(-1.03%)
Nov 06, 2017	85.62	86.60	84.90	85.40	78,638	-0.26(-0.30%)
Nov 03, 2017	85.60	86.50	84.29	85.66	63,139	+0.11(+0.13%)
Nov 02, 2017	84.82	86.21	84.17	85.55	84,649	+0.71(+0.84%)
Nov 01, 2017	85.37	85.77	84.43	84.84	43,571	+0.07(+0.09%)
Oct 31, 2017	84.79	84.97	83.99	84.76	68,201	+0.37(+0.44%)
Oct 30, 2017	85.89	85.89	84.29	84.39	57,608	-1.54(-1.79%)
Oct 27, 2017	85.70	86.30	83.93	85.93	50,647	+0.29(+0.34%)
Oct 26, 2017	85.36	86.11	84.34	85.64	82,205	+0.51(+0.60%)
Oct 25, 2017	85.56	86.28	84.32	85.13	56,094	-0.37(-0.43%)
Oct 24, 2017	84.55	86.26	84.30	85.50	69,285	+1.17(+1.38%)
Oct 23, 2017	84.52	84.74	83.35	84.34	53,702	-0.11(-0.13%)
Oct 20, 2017	84.38	85.21	84.02	84.45	82,073	+0.44(+0.53%)
Oct 19, 2017	83.75	84.04	82.33	84.00	69,710	-0.10(-0.12%)
Oct 18, 2017	83.84	84.75	83.48	84.11	96,624	+0.64(+0.77%)
Oct 17, 2017	82.96	85.03	82.83	83.47	154,505	+0.95(+1.16%)
Oct 16, 2017	81.37	82.93	81.04	82.51	98,866	+1.20(+1.48%)
Oct 13, 2017	82.13	83.89	81.01	81.31	167,858	-0.51(-0.62%)
Oct 12, 2017	80.63	84.70	79.00	81.82	354,272	-3.03(-3.57%)
Oct 11, 2017	85.17	85.72	84.68	84.85	140,907	-0.32(-0.38%)
Oct 10, 2017	85.37	85.56	84.50	85.17	70,478	+0.12(+0.14%)
Oct 09, 2017	85.17	85.50	84.92	85.05	53,014	-0.12(-0.14%)
Oct 06, 2017	84.89	85.47	84.74	85.17	61,423	-0.09(-0.11%)
Oct 05, 2017	85.39	85.66	85.06	85.26	93,116	+0.13(+0.15%)
Oct 04, 2017	85.05	85.35	84.71	85.13	123,443	+0.31(+0.37%)
Oct 03, 2017	85.09	85.26	84.14	84.82	146,773	-0.21(-0.25%)

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.