Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	82.96	84.82	82.96	84.48	306,173	+1.86(+2.25%)
Nov 29, 2017	82.85	83.35	82.23	82.62	176,739	-0.37(-0.44%)
Nov 28, 2017	82.03	83.09	81.91	82.98	203,516	+1.00(+1.22%)
Nov 27, 2017	81.52	82.07	81.46	81.99	153,390	+0.32(+0.39%)
Nov 24, 2017	82.43	82.45	81.41	81.67	71,121	-0.31(-0.37%)
Nov 22, 2017	82.10	82.30	81.90	81.98	131,386	+0.06(+0.07%)
Nov 21, 2017	81.85	82.33	81.66	81.92	216,674	+0.28(+0.34%)
Nov 20, 2017	81.33	81.74	81.16	81.64	142,265	+0.21(+0.26%)
Nov 17, 2017	81.13	81.70	80.90	81.43	207,962	-0.12(-0.15%)
Nov 16, 2017	80.82	81.67	80.64	81.55	288,179	+0.95(+1.18%)
Nov 15, 2017	80.99	81.31	80.42	80.60	213,605	-1.19(-1.45%)
Nov 14, 2017	81.19	81.84	80.98	81.79	215,018	+0.15(+0.18%)
Nov 13, 2017	81.23	81.74	80.87	81.64	340,128	-0.17(-0.21%)
Nov 10, 2017	81.60	82.21	81.07	81.81	175,247	-0.01(-0.01%)
Nov 09, 2017	82.51	82.71	81.09	81.82	280,033	-1.56(-1.88%)
Nov 08, 2017	83.85	83.94	83.31	83.38	239,594	-0.54(-0.65%)
Nov 07, 2017	84.02	84.08	83.56	83.93	270,679	-0.02(-0.02%)
Nov 06, 2017	83.37	84.06	83.37	83.94	261,656	+0.46(+0.55%)
Nov 03, 2017	83.32	83.67	82.81	83.49	226,617	+0.13(+0.15%)
Nov 02, 2017	82.47	83.39	82.03	83.36	260,118	+0.89(+1.08%)
Nov 01, 2017	82.91	83.30	82.19	82.47	274,833	+0.22(+0.26%)
Oct 31, 2017	82.35	82.72	81.97	82.25	401,588	+0.30(+0.36%)
Oct 30, 2017	83.96	84.23	81.83	81.96	369,387	-2.48(-2.94%)
Oct 27, 2017	85.17	85.17	83.78	84.44	310,717	-0.75(-0.88%)
Oct 26, 2017	84.93	85.77	84.36	85.19	487,659	+1.16(+1.38%)
Oct 25, 2017	84.18	84.45	83.56	84.03	627,885	-0.87(-1.03%)
Oct 24, 2017	84.11	85.60	82.87	84.90	571,543	+2.17(+2.62%)
Oct 23, 2017	83.24	83.56	82.32	82.74	388,029	-0.49(-0.59%)
Oct 20, 2017	82.57	83.64	82.15	83.23	261,863	+1.36(+1.66%)
Oct 19, 2017	81.32	82.03	81.14	81.88	340,726	+0.24(+0.29%)
Oct 18, 2017	81.47	81.87	80.66	81.64	261,303	+0.45(+0.55%)
Oct 17, 2017	81.39	82.05	81.00	81.19	337,182	-0.47(-0.58%)
Oct 16, 2017	81.35	81.91	80.80	81.67	358,370	+0.88(+1.09%)
Oct 13, 2017	80.96	81.49	80.60	80.79	246,476	+0.23(+0.28%)
Oct 12, 2017	79.67	81.09	79.52	80.56	325,888	+0.67(+0.84%)
Oct 11, 2017	79.85	80.07	79.44	79.89	188,513	+0.05(+0.06%)
Oct 10, 2017	80.27	80.27	79.48	79.84	207,319	-0.04(-0.05%)
Oct 09, 2017	79.85	80.58	79.67	79.88	224,605	+0.09(+0.11%)
Oct 06, 2017	79.53	80.05	79.43	79.79	151,822	-0.09(-0.11%)
Oct 05, 2017	80.20	80.46	79.77	79.88	225,916	-0.23(-0.28%)
Oct 04, 2017	80.25	80.87	80.01	80.11	240,196	-0.22(-0.27%)
Oct 03, 2017	80.03	80.43	79.81	80.32	220,948	+0.36(+0.45%)
Oct 02, 2017	79.07	80.01	79.07	79.97	296,418	+0.81(+1.03%)
Sep 29, 2017	79.62	79.62	79.09	79.16	310,965	-0.51(-0.65%)
Sep 28, 2017	79.37	79.69	78.77	79.67	257,962	+0.23(+0.29%)
Sep 27, 2017	78.56	79.46	78.05	79.44	323,474	+0.97(+1.24%)
Sep 26, 2017	77.87	78.92	77.44	78.47	490,171	+0.77(+0.99%)
Sep 25, 2017	77.46	78.02	76.99	77.70	219,142	+0.17(+0.22%)
Sep 22, 2017	77.29	77.81	77.16	77.53	146,551	+0.24(+0.31%)
Sep 21, 2017	77.37	77.61	77.04	77.30	219,786	-0.07(-0.09%)
Sep 20, 2017	76.04	77.52	75.83	77.36	386,017	+1.52(+2.01%)
Sep 19, 2017	76.02	76.04	75.73	75.84	272,182	-0.13(-0.17%)
Sep 18, 2017	75.69	76.11	75.41	75.97	218,330	+0.49(+0.66%)
Sep 15, 2017	74.77	75.62	74.49	75.47	376,311	+0.55(+0.74%)
Sep 14, 2017	74.36	75.16	74.00	74.92	423,671	+0.53(+0.72%)
Sep 13, 2017	74.10	74.86	73.74	74.39	341,283	+0.12(+0.16%)
Sep 12, 2017	74.00	74.34	73.56	74.27	316,461	+0.46(+0.62%)
Sep 11, 2017	73.13	74.02	72.47	73.81	519,394	+1.22(+1.68%)
Sep 08, 2017	71.28	73.04	70.92	72.59	369,153	+1.16(+1.62%)
Sep 07, 2017	71.85	72.31	70.59	71.44	604,356	-0.56(-0.78%)
Sep 06, 2017	72.77	73.04	71.87	72.00	425,103	-0.47(-0.64%)
Sep 05, 2017	73.35	73.74	72.04	72.47	415,998	-1.07(-1.45%)

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.