Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		80.74	80.74	80.74	0	+0.03(+0.04%)
Dec 28, 2017	80.83	80.88	80.63	80.71	91,938	+0.15(+0.19%)
Dec 27, 2017	80.40	80.72	80.37	80.56	247,311	+0.17(+0.21%)
Dec 26, 2017	80.33	80.50	80.26	80.39	123,915	-0.02(-0.02%)
Dec 22, 2017	80.26	80.41	80.14	80.41	90,058	+0.19(+0.24%)
Dec 21, 2017	80.08	80.39	79.98	80.22	288,421	+0.36(+0.45%)
Dec 20, 2017	80.17	80.17	79.78	79.86	148,182	-0.29(-0.36%)
Dec 19, 2017	80.40	80.40	79.94	80.15	282,576	-0.17(-0.21%)
Dec 18, 2017	80.32	80.56	80.14	80.32	108,784	+1.02(+1.28%)
Dec 15, 2017	79.23	79.49	79.11	79.30	147,920	+0.13(+0.16%)
Dec 14, 2017	79.68	79.68	79.17	79.17	126,773	-0.55(-0.69%)
Dec 13, 2017	79.52	79.91	79.47	79.72	162,151	+0.30(+0.38%)
Dec 12, 2017	79.29	79.55	79.21	79.42	134,853	-0.02(-0.03%)
Dec 11, 2017	79.41	79.50	79.24	79.44	1,929,247	+0.16(+0.20%)
Dec 08, 2017	79.25	79.33	79.08	79.28	155,041	+0.37(+0.47%)
Dec 07, 2017	78.80	79.13	78.75	78.91	119,922	+0.11(+0.14%)
Dec 06, 2017	78.57	78.91	78.55	78.80	130,117	+0.00(+0.00%)
Dec 05, 2017	78.86	79.16	78.74	78.80	119,370	-0.19(-0.24%)
Dec 04, 2017	79.47	79.47	78.93	78.99	221,747	-0.35(-0.44%)
Dec 01, 2017	79.37	79.51	79.17	79.34	94,466	-0.22(-0.28%)
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%)

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.