Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		84.56	84.56	84.56	0	-0.11(-0.12%)
Dec 28, 2017	84.77	84.96	84.62	84.67	26,385	+0.04(+0.05%)
Dec 27, 2017	84.91	84.97	84.58	84.63	24,917	-0.42(-0.49%)
Dec 26, 2017	84.90	85.50	84.66	85.05	14,134	-0.15(-0.18%)
Dec 22, 2017	84.17	85.20	84.10	85.20	28,798	+0.58(+0.69%)
Dec 21, 2017	84.42	84.94	84.42	84.62	28,182	+0.21(+0.25%)
Dec 20, 2017	84.47	84.64	84.21	84.41	27,049	+0.02(+0.02%)
Dec 19, 2017	84.63	84.63	84.06	84.39	23,708	+0.15(+0.18%)
Dec 18, 2017	84.35	84.79	84.15	84.24	29,314	+0.84(+1.01%)
Dec 15, 2017	83.39	83.74	83.18	83.40	23,555	+0.23(+0.28%)
Dec 14, 2017	83.94	84.20	83.17	83.17	41,988	-0.28(-0.34%)
Dec 13, 2017	83.81	83.93	83.21	83.45	25,352	+0.55(+0.66%)
Dec 12, 2017	82.50	82.98	82.50	82.90	22,374	+0.11(+0.13%)
Dec 11, 2017	83.05	83.19	82.76	82.79	37,666	+0.09(+0.11%)
Dec 08, 2017	82.71	83.00	82.50	82.70	35,855	+0.46(+0.56%)
Dec 07, 2017	81.87	82.55	81.87	82.24	65,260	+0.18(+0.22%)
Dec 06, 2017	81.62	82.32	81.51	82.06	18,592	-0.35(-0.42%)
Dec 05, 2017	82.89	82.98	82.31	82.41	26,010	+0.20(+0.24%)
Dec 04, 2017	82.42	82.64	82.01	82.21	20,094	+0.29(+0.36%)
Dec 01, 2017	81.60	81.94	81.37	81.92	22,690	-1.16(-1.40%)
Nov 30, 2017	83.15	83.28	82.63	83.08	21,976	-0.20(-0.24%)
Nov 29, 2017	83.65	83.65	82.97	83.28	24,800	+0.14(+0.17%)
Nov 28, 2017	83.09	83.37	82.98	83.14	26,009	-0.10(-0.12%)
Nov 27, 2017	83.21	83.52	83.21	83.24	11,647	-0.33(-0.39%)
Nov 24, 2017	83.31	83.71	83.31	83.57	20,565	+0.84(+1.02%)
Nov 22, 2017	83.30	83.44	82.30	82.73	20,004	-0.34(-0.41%)
Nov 21, 2017	83.28	83.41	82.81	83.07	29,479	+1.51(+1.85%)
Nov 20, 2017	81.92	82.09	81.43	81.56	21,319	+0.13(+0.16%)
Nov 17, 2017	81.59	81.59	81.12	81.43	28,167	-0.39(-0.48%)
Nov 16, 2017	82.05	82.14	81.66	81.82	20,226	+0.22(+0.27%)
Nov 15, 2017	81.30	81.88	81.16	81.60	30,066	-0.71(-0.86%)
Nov 14, 2017	82.13	82.35	81.96	82.31	28,724	+0.19(+0.23%)
Nov 13, 2017	81.36	82.25	81.31	82.12	33,222	-0.23(-0.28%)
Nov 10, 2017	82.16	82.45	82.13	82.35	11,647	-0.23(-0.28%)
Nov 09, 2017	82.31	82.85	82.14	82.58	27,003	-0.44(-0.53%)
Nov 08, 2017	83.39	83.39	82.50	83.02	23,846	-0.38(-0.46%)
Nov 07, 2017	83.99	84.26	83.05	83.40	36,822	-1.19(-1.41%)
Nov 06, 2017	84.77	84.77	84.43	84.59	16,838	-0.49(-0.58%)
Nov 03, 2017	85.30	85.38	85.00	85.08	12,573	-0.22(-0.26%)
Nov 02, 2017	85.36	85.45	84.94	85.30	33,445	+0.45(+0.53%)
Nov 01, 2017	84.67	84.95	84.54	84.85	37,795	+1.14(+1.37%)
Oct 31, 2017	83.20	83.72	83.20	83.71	22,691	+0.55(+0.66%)
Oct 30, 2017	82.96	83.16	82.79	83.16	55,557	+0.66(+0.80%)
Oct 27, 2017	82.79	82.90	82.12	82.50	39,872	+0.73(+0.89%)
Oct 26, 2017	81.73	82.01	81.57	81.77	18,932	-0.09(-0.11%)
Oct 25, 2017	81.61	81.93	81.36	81.86	33,176	+0.10(+0.12%)
Oct 24, 2017	81.49	81.91	81.46	81.76	18,713	+1.16(+1.44%)
Oct 23, 2017	80.75	80.90	80.58	80.60	17,060	+0.03(+0.04%)
Oct 20, 2017	80.60	80.73	80.31	80.57	32,535	-1.11(-1.36%)
Oct 19, 2017	81.00	81.71	81.00	81.68	24,432	-0.22(-0.27%)
Oct 18, 2017	81.75	81.96	81.50	81.90	26,745	+0.90(+1.11%)
Oct 17, 2017	80.84	81.20	80.79	81.00	27,797	+0.33(+0.41%)
Oct 16, 2017	80.76	80.84	80.54	80.67	31,241	+0.35(+0.44%)
Oct 13, 2017	80.38	80.48	80.11	80.32	25,131	-0.16(-0.20%)
Oct 12, 2017	80.58	80.70	80.40	80.48	14,606	-0.42(-0.52%)
Oct 11, 2017	81.10	81.15	80.50	80.90	23,760	+0.50(+0.62%)
Oct 10, 2017	80.10	80.51	79.95	80.40	37,224	-0.11(-0.14%)
Oct 09, 2017	80.70	80.74	80.39	80.51	38,215	-0.11(-0.14%)
Oct 06, 2017	80.28	80.62	80.27	80.62	15,456	+0.32(+0.40%)
Oct 05, 2017	80.54	80.72	80.10	80.30	35,198	-0.07(-0.09%)
Oct 04, 2017	80.91	81.03	80.26	80.37	71,144	+0.55(+0.69%)
Oct 03, 2017	79.79	80.00	79.63	79.82	24,118	+0.45(+0.57%)

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.