Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	79.74	79.91	79.48	79.56	125,300	-0.01(-0.01%)
Nov 29, 2017	80.04	80.15	79.48	79.57	80,888	-0.65(-0.81%)
Nov 28, 2017	80.10	80.28	79.92	80.22	96,542	+0.34(+0.43%)
Nov 27, 2017	80.25	80.32	79.88	79.88	199,553	-0.40(-0.50%)
Nov 24, 2017	80.35	80.42	80.11	80.28	54,149	+0.62(+0.77%)
Nov 22, 2017	79.79	79.80	79.38	79.66	85,947	+0.11(+0.14%)
Nov 21, 2017	79.37	79.59	79.36	79.55	100,968	+0.66(+0.83%)
Nov 20, 2017	78.84	79.07	78.82	78.89	191,165	+0.40(+0.51%)
Nov 17, 2017	78.67	78.75	78.45	78.49	144,879	-0.31(-0.40%)
Nov 16, 2017	78.61	78.83	78.56	78.80	95,064	+0.99(+1.27%)
Nov 15, 2017	77.74	77.98	77.58	77.82	68,362	-0.52(-0.66%)
Nov 14, 2017	78.25	78.38	78.07	78.34	69,755	+0.05(+0.06%)
Nov 13, 2017	77.88	78.33	77.85	78.29	85,079	-0.20(-0.25%)
Nov 10, 2017	78.60	78.62	78.41	78.49	99,086	-0.27(-0.34%)
Nov 09, 2017	78.46	78.77	78.27	78.75	107,230	-0.57(-0.72%)
Nov 08, 2017	79.19	79.42	79.00	79.32	87,959	+0.44(+0.56%)
Nov 07, 2017	79.11	79.18	78.78	78.88	151,044	-0.36(-0.45%)
Nov 06, 2017	79.06	79.28	78.96	79.24	76,340	+0.13(+0.16%)
Nov 03, 2017	79.12	79.22	78.91	79.11	116,633	+0.01(+0.01%)
Nov 02, 2017	78.97	79.10	78.83	79.10	73,633	+0.12(+0.15%)
Nov 01, 2017	79.25	79.34	78.88	78.98	231,509	+0.12(+0.15%)
Oct 31, 2017	78.63	79.00	78.63	78.86	98,131	+0.35(+0.44%)
Oct 30, 2017	78.39	78.52	78.34	78.52	105,848	+0.14(+0.18%)
Oct 27, 2017	78.12	78.43	78.04	78.38	93,741	+0.27(+0.34%)
Oct 26, 2017	78.29	78.34	78.04	78.11	116,692	+0.18(+0.23%)
Oct 25, 2017	78.23	78.27	77.73	77.93	135,594	-0.17(-0.22%)
Oct 24, 2017	78.09	78.36	78.09	78.10	101,730	+0.00(+0.00%)
Oct 23, 2017	78.35	78.39	78.10	78.10	107,585	-0.11(-0.14%)
Oct 20, 2017	78.21	78.30	78.11	78.21	71,666	-0.17(-0.22%)
Oct 19, 2017	78.23	78.42	78.21	78.38	108,642	-0.28(-0.35%)
Oct 18, 2017	78.46	78.69	78.43	78.65	124,954	+0.23(+0.29%)
Oct 17, 2017	78.42	78.51	78.29	78.43	88,838	-0.27(-0.34%)
Oct 16, 2017	78.75	78.82	78.62	78.69	71,549	-0.08(-0.10%)
Oct 13, 2017	78.93	78.93	78.69	78.77	129,121	+0.47(+0.60%)
Oct 12, 2017	78.24	78.45	78.16	78.31	101,423	+0.05(+0.06%)
Oct 11, 2017	78.04	78.28	78.04	78.26	134,468	+0.27(+0.34%)
Oct 10, 2017	77.79	78.05	77.70	77.99	67,477	+0.85(+1.10%)
Oct 09, 2017	77.31	77.31	77.10	77.14	99,059	+0.02(+0.03%)
Oct 06, 2017	76.92	77.12	76.73	77.12	67,745	-0.11(-0.14%)
Oct 05, 2017	77.18	77.34	77.13	77.23	80,313	-0.19(-0.25%)
Oct 04, 2017	77.34	77.50	77.31	77.42	125,626	+0.11(+0.14%)
Oct 03, 2017	77.15	77.39	77.13	77.31	76,320	+0.22(+0.28%)
Oct 02, 2017	76.88	77.14	76.88	77.09	398,985	+0.06(+0.08%)
Sep 29, 2017	76.80	77.15	76.62	77.03	72,707	+0.41(+0.53%)
Sep 28, 2017	76.40	76.72	76.36	76.62	79,884	+0.23(+0.30%)
Sep 27, 2017	76.10	76.49	75.96	76.39	154,936	-0.01(-0.01%)
Sep 26, 2017	76.40	76.46	76.16	76.40	78,722	-0.24(-0.31%)
Sep 25, 2017	76.80	76.92	76.46	76.64	86,905	-0.37(-0.48%)
Sep 22, 2017	77.05	77.12	76.89	77.01	97,558	+0.11(+0.14%)
Sep 21, 2017	76.81	76.98	76.65	76.90	81,714	-0.28(-0.36%)
Sep 20, 2017	77.37	77.57	76.80	77.18	88,442	-0.20(-0.26%)
Sep 19, 2017	77.40	77.44	77.23	77.38	59,521	+0.22(+0.28%)
Sep 18, 2017	77.21	77.32	76.99	77.16	112,506	+0.12(+0.15%)
Sep 15, 2017	76.95	77.07	76.89	77.04	68,011	+0.17(+0.22%)
Sep 14, 2017	76.71	76.94	76.70	76.87	179,794	+0.10(+0.13%)
Sep 13, 2017	77.12	77.13	76.76	76.77	90,202	-0.55(-0.71%)
Sep 12, 2017	77.36	77.38	77.21	77.32	80,877	+0.07(+0.09%)
Sep 11, 2017	77.21	77.36	77.09	77.25	86,638	+0.51(+0.66%)
Sep 08, 2017	76.83	76.89	76.68	76.74	84,752	+0.13(+0.17%)
Sep 07, 2017	76.58	76.64	76.41	76.61	120,081	+0.66(+0.86%)
Sep 06, 2017	75.86	76.10	75.78	75.96	125,990	+0.48(+0.63%)
Sep 05, 2017	75.72	75.85	75.20	75.48	102,392	-0.48(-0.63%)

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.