Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	74.77	74.83	74.69	74.69	7,644,697	-0.02(-0.03%)
Nov 29, 2017	74.75	74.81	74.65	74.71	4,412,842	-0.10(-0.14%)
Nov 28, 2017	74.63	74.85	74.61	74.81	11,110,612	+0.20(+0.27%)
Nov 27, 2017	74.77	74.81	74.49	74.61	3,721,153	-0.18(-0.24%)
Nov 24, 2017	74.71	74.81	74.71	74.79	1,477,428	+0.06(+0.08%)
Nov 22, 2017	74.63	74.75	74.59	74.73	4,910,601	+0.16(+0.22%)
Nov 21, 2017	74.55	74.65	74.51	74.57	4,777,403	+0.14(+0.19%)
Nov 20, 2017	74.41	74.55	74.39	74.43	2,961,050	+0.04(+0.05%)
Nov 17, 2017	74.28	74.43	74.26	74.39	5,638,262	-0.04(-0.05%)
Nov 16, 2017	74.12	74.55	74.10	74.43	10,686,879	+0.69(+0.93%)
Nov 15, 2017	73.56	73.82	73.35	73.74	9,137,912	-0.06(-0.08%)
Nov 14, 2017	74.00	74.04	73.70	73.80	5,309,316	-0.28(-0.38%)
Nov 13, 2017	74.08	74.16	74.06	74.08	7,168,227	-0.08(-0.11%)
Nov 10, 2017	73.88	74.22	73.86	74.16	8,045,161	+0.34(+0.47%)
Nov 09, 2017	74.14	74.14	73.70	73.82	18,695,094	-0.49(-0.65%)
Nov 08, 2017	74.61	74.64	74.28	74.30	5,925,049	-0.36(-0.49%)
Nov 07, 2017	74.79	74.85	74.63	74.67	8,891,115	-0.10(-0.14%)
Nov 06, 2017	74.83	74.92	74.77	74.77	8,399,047	-0.04(-0.05%)
Nov 03, 2017	74.87	74.93	74.77	74.81	4,384,173	-0.04(-0.05%)
Nov 02, 2017	74.89	74.92	74.75	74.85	4,743,810	-0.04(-0.05%)
Nov 01, 2017	75.01	75.03	74.87	74.89	3,475,389	-0.06(-0.08%)
Oct 31, 2017	74.91	74.97	74.88	74.95	2,781,354	+0.04(+0.05%)
Oct 30, 2017		74.97	74.82	74.91	3,028,567	-0.02(-0.03%)
Oct 27, 2017	74.79	74.95	74.73	74.93	4,286,955	+0.18(+0.24%)
Oct 26, 2017	74.83	74.91	74.71	74.75	5,354,186	-0.10(-0.13%)
Oct 25, 2017	74.99	75.00	74.77	74.85	5,584,637	-0.24(-0.32%)
Oct 24, 2017	75.07	75.13	75.03	75.09	4,774,651	+0.06(+0.08%)
Oct 23, 2017	75.14	75.17	75.03	75.03	1,527,331	-0.08(-0.11%)
Oct 20, 2017	75.07	75.15	75.03	75.11	1,614,500	+0.06(+0.08%)
Oct 19, 2017	74.99	75.07	74.93	75.05	1,735,439	+0.04(+0.05%)
Oct 18, 2017	74.97	75.07	74.97	75.01	2,764,352	+0.04(+0.05%)
Oct 17, 2017	74.81	74.99	74.81	74.97	2,849,962	+0.12(+0.16%)
Oct 16, 2017	74.83	74.87	74.79	74.85	2,475,704	+0.02(+0.03%)
Oct 13, 2017	74.87	74.87	74.75	74.83	3,520,084	+0.04(+0.05%)
Oct 12, 2017	74.85	74.85	74.77	74.79	2,478,631	-0.06(-0.08%)
Oct 11, 2017	74.89	74.93	74.83	74.85	2,460,124	-0.10(-0.13%)
Oct 10, 2017	74.93	74.97	74.83	74.95	5,071,242	+0.06(+0.08%)
Oct 09, 2017	74.89	74.93	74.83	74.89	622,665	+0.06(+0.08%)
Oct 06, 2017	74.85	74.93	74.77	74.83	4,301,553	-0.10(-0.13%)
Oct 05, 2017	74.83	74.93	74.81	74.93	3,251,986	+0.10(+0.13%)
Oct 04, 2017	74.91	74.91	74.79	74.83	2,808,844	-0.12(-0.16%)
Oct 03, 2017	74.77	74.95	74.77	74.95	3,577,817	+0.14(+0.19%)
Oct 02, 2017	74.85	74.85	74.71	74.81	4,343,391	+0.01(+0.02%)
Sep 29, 2017	74.76	74.80	74.69	74.80	3,359,528	+0.06(+0.08%)
Sep 28, 2017	74.70	74.77	74.68	74.74	2,269,647	+0.00(+0.00%)
Sep 27, 2017	74.72	74.76	74.64	74.74	1,908,827	+0.04(+0.05%)
Sep 26, 2017	74.68	74.78	74.66	74.70	2,336,437	+0.08(+0.11%)
Sep 25, 2017	74.56	74.64	74.53	74.62	2,726,862	+0.06(+0.08%)
Sep 22, 2017	74.50	74.56	74.46	74.56	2,579,162	+0.10(+0.13%)
Sep 21, 2017	74.62	74.62	74.44	74.46	2,376,106	-0.12(-0.16%)
Sep 20, 2017	74.56	74.64	74.44	74.58	4,420,676	-0.02(-0.03%)
Sep 19, 2017	74.52	74.60	74.44	74.60	2,049,220	+0.12(+0.16%)
Sep 18, 2017	74.50	74.56	74.42	74.48	5,509,615	-0.02(-0.03%)
Sep 15, 2017	74.42	74.54	74.40	74.50	2,395,934	+0.02(+0.03%)
Sep 14, 2017	74.34	74.50	74.30	74.48	3,100,774	+0.16(+0.22%)
Sep 13, 2017	74.30	74.36	74.26	74.32	4,686,509	-0.04(-0.05%)
Sep 12, 2017	74.28	74.38	74.24	74.36	4,313,248	+0.10(+0.13%)
Sep 11, 2017	74.20	74.36	74.18	74.26	3,668,602	+0.24(+0.32%)
Sep 08, 2017	74.24	74.27	74.02	74.02	3,706,912	-0.22(-0.30%)
Sep 07, 2017	74.32	74.34	74.24	74.24	2,586,871	+0.02(+0.03%)
Sep 06, 2017	74.32	74.40	74.20	74.22	4,201,307	-0.06(-0.08%)
Sep 05, 2017	74.34	74.36	74.16	74.28	5,090,440	-0.10(-0.13%)

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.