Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		86.13	86.13	86.13	0	-0.59(-0.68%)
Dec 28, 2017	87.05	87.05	86.10	86.72	83,351	-0.17(-0.19%)
Dec 27, 2017	86.65	87.14	85.89	86.88	63,316	+0.40(+0.46%)
Dec 26, 2017	86.75	87.10	86.25	86.48	41,419	-0.20(-0.23%)
Dec 22, 2017	86.81	87.04	85.91	86.69	52,971	+0.06(+0.07%)
Dec 21, 2017	86.13	86.95	85.04	86.62	95,848	+0.61(+0.71%)
Dec 20, 2017	86.51	86.53	85.37	86.02	95,452	+0.25(+0.29%)
Dec 19, 2017	85.66	85.88	84.49	85.77	132,629	+0.74(+0.87%)
Dec 18, 2017	84.22	85.55	83.80	85.03	107,222	+1.75(+2.10%)
Dec 15, 2017	81.52	84.16	81.33	83.28	467,015	+2.36(+2.91%)
Dec 14, 2017	82.51	82.75	80.86	80.92	126,691	-0.85(-1.04%)
Dec 13, 2017	81.12	82.85	81.08	81.77	105,931	+0.59(+0.73%)
Dec 12, 2017	81.87	82.21	80.76	81.18	193,179	-0.49(-0.60%)
Dec 11, 2017	82.28	82.63	81.38	81.67	144,059	-0.61(-0.74%)
Dec 08, 2017	82.75	83.81	82.11	82.28	359,205	+0.00(+0.00%)
Dec 07, 2017	80.48	83.64	80.48		260,346	+0.00(+0.00%)
Dec 06, 2017	80.13	81.17	80.12	80.32	148,364	-0.04(-0.05%)
Dec 05, 2017	81.58	81.58	80.14	80.36	134,665	-0.91(-1.12%)
Dec 04, 2017	80.62	81.26	80.62	81.27	251,670	+1.66(+2.09%)
Dec 01, 2017	79.43	79.68	77.97	79.61	195,026	+0.26(+0.32%)
Nov 30, 2017	79.28	79.89	78.66	79.35	148,426	+0.40(+0.50%)
Nov 29, 2017	78.86	79.31	78.46	78.96	127,255	+0.18(+0.23%)
Nov 28, 2017	77.36	78.87	76.91	78.77	326,698	+1.78(+2.31%)
Nov 27, 2017	77.34	77.39	76.98	76.99	266,898	-0.17(-0.21%)
Nov 24, 2017	77.56	77.56	76.66	77.16	61,594	+0.02(+0.02%)
Nov 22, 2017	77.17	77.91	77.00	77.14	172,891	+0.05(+0.06%)
Nov 21, 2017	76.55	77.29	76.55	77.09	177,974	+1.07(+1.41%)
Nov 20, 2017	76.02	76.76	75.51	76.02	282,364	+0.32(+0.42%)
Nov 17, 2017	74.87	75.90	74.59	75.69	96,491	+0.37(+0.49%)
Nov 16, 2017	73.87	75.54	73.73	75.33	187,846	+1.95(+2.65%)
Nov 15, 2017	74.50	74.60	73.21	73.38	151,176	-1.76(-2.35%)
Nov 14, 2017	74.88	75.68	74.65	75.14	73,613	-0.05(-0.06%)
Nov 13, 2017	75.48	75.64	74.83	75.19	140,792	-0.60(-0.79%)
Nov 10, 2017	75.22	76.06	75.17	75.79	173,371	+0.23(+0.30%)
Nov 09, 2017	75.73	76.24	74.96	75.56	86,826	-0.70(-0.92%)
Nov 08, 2017	75.92	77.16	74.79	76.26	81,355	-0.15(-0.19%)
Nov 07, 2017	77.14	77.75	76.35	76.40	137,981	-0.98(-1.27%)
Nov 06, 2017	77.50	77.69	76.81	77.39	157,030	-0.17(-0.23%)
Nov 03, 2017	76.60	77.64	75.37	77.56	113,638	+1.01(+1.32%)
Nov 02, 2017	76.09	77.03	76.09	76.55	187,113	+0.03(+0.04%)
Nov 01, 2017	77.74	78.07	75.83	76.52	283,056	-0.41(-0.54%)
Oct 31, 2017	73.50	77.43	73.27	76.94	434,670	+5.49(+7.69%)
Oct 30, 2017	73.95	74.06	71.41	71.44	164,154	-3.05(-4.09%)
Oct 27, 2017	74.24	74.88	73.79	74.49	119,076	+0.20(+0.27%)
Oct 26, 2017	73.33	74.49	72.46	74.29	138,895	+1.48(+2.03%)
Oct 25, 2017	72.14	73.27	71.62	72.81	161,635	+0.60(+0.83%)
Oct 24, 2017	72.80	73.09	72.13	72.21	85,259	-0.22(-0.30%)
Oct 23, 2017	73.19	73.60	72.29	72.43	66,594	-0.60(-0.82%)
Oct 20, 2017	72.69	73.69	71.98	73.03	85,229	+0.89(+1.24%)
Oct 19, 2017	72.88	73.57	71.91	72.14	73,642	-1.06(-1.44%)
Oct 18, 2017	72.91	73.59	72.91	73.20	56,371	+0.53(+0.73%)
Oct 17, 2017	73.71	74.37	72.49	72.66	185,912	-1.55(-2.09%)
Oct 16, 2017	74.42	74.63	73.87	74.22	77,571	+0.01(+0.01%)
Oct 13, 2017	74.97	75.37	73.99	74.21	95,157	-0.52(-0.70%)
Oct 12, 2017	75.11	75.34	74.66	74.73	81,426	-0.44(-0.59%)
Oct 11, 2017	75.42	75.43	74.96	75.17	98,446	-0.05(-0.06%)
Oct 10, 2017	75.24	75.50	74.66	75.22	104,518	+0.17(+0.23%)
Oct 09, 2017	75.24	75.46	74.63	75.04	55,732	-0.20(-0.27%)
Oct 06, 2017	75.79	75.84	74.79	75.24	50,408	-0.37(-0.49%)
Oct 05, 2017	75.28	76.00	75.09	75.61	91,390	+0.47(+0.62%)
Oct 04, 2017	74.70	75.38	74.70	75.14	97,574	+0.26(+0.34%)
Oct 03, 2017	74.56	74.97	73.65	74.89	106,826	+0.35(+0.47%)

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.