Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.99	81.99	81.99	0	-0.07(-0.09%)
Dec 28, 2017	82.32	82.57	81.73	82.06	400,348	-0.18(-0.22%)
Dec 27, 2017	82.55	83.04	81.95	82.24	509,745	-0.15(-0.19%)
Dec 26, 2017	82.51	82.92	81.97	82.39	355,441	-0.05(-0.07%)
Dec 22, 2017	82.27	82.68	80.92	82.45	402,382	+0.26(+0.32%)
Dec 21, 2017	81.78	82.35	81.38	82.18	371,253	+0.84(+1.03%)
Dec 20, 2017	81.84	82.18	80.42	81.35	593,149	+0.42(+0.52%)
Dec 19, 2017	81.77	81.77	80.26	80.92	493,286	-0.54(-0.66%)
Dec 18, 2017	80.59	82.02	79.93	81.46	522,953	+1.57(+1.96%)
Dec 15, 2017	79.45	80.65	79.32	79.89	1,178,917	+0.77(+0.97%)
Dec 14, 2017	80.73	80.89	79.07	79.13	686,687	-1.24(-1.55%)
Dec 13, 2017	79.54	81.47	79.51	80.37	1,128,378	+0.65(+0.81%)
Dec 12, 2017	80.22	80.38	79.55	79.72	696,722	-0.07(-0.09%)
Dec 11, 2017	80.27	80.44	79.74	79.79	536,622	-0.29(-0.36%)
Dec 08, 2017	79.96	80.43	78.44	80.08	708,783	+0.70(+0.89%)
Dec 07, 2017	79.13	79.91	78.63	79.38	1,217,653	+0.08(+0.10%)
Dec 06, 2017	80.41	80.46	79.08	79.30	821,100	-1.50(-1.85%)
Dec 05, 2017	82.91	82.91	80.78	80.80	795,800	-2.28(-2.75%)
Dec 04, 2017	81.72	83.48	81.63	83.08	1,222,848	+2.90(+3.61%)
Dec 01, 2017	81.18	81.42	78.86	80.18	771,912	-1.04(-1.28%)
Nov 30, 2017	80.30	82.48	80.20	81.22	1,061,082	+1.05(+1.31%)
Nov 29, 2017	78.93	80.38	78.64	80.17	892,764	+1.25(+1.59%)
Nov 28, 2017	77.33	78.92	77.06	78.92	652,407	+1.56(+2.02%)
Nov 27, 2017	77.98	78.59	77.03	77.36	538,196	-0.53(-0.68%)
Nov 24, 2017	78.02	78.34	77.58	77.89	238,373	+0.41(+0.52%)
Nov 22, 2017	78.12	78.40	76.95	77.48	627,476	-0.30(-0.38%)
Nov 21, 2017	78.32	78.84	77.45	77.78	674,024	-0.32(-0.42%)
Nov 20, 2017	76.75	78.34	76.59	78.11	590,342	+1.19(+1.55%)
Nov 17, 2017	75.91	77.25	75.72	76.92	671,330	+0.60(+0.79%)
Nov 16, 2017	76.12	77.41	76.06	76.31	627,451	+0.49(+0.64%)
Nov 15, 2017	76.25	76.97	75.32	75.82	856,413	-1.36(-1.76%)
Nov 14, 2017	76.40	77.77	76.40	77.19	929,484	+0.27(+0.35%)
Nov 13, 2017	75.90	77.04	75.68	76.92	673,452	+0.55(+0.72%)
Nov 10, 2017	75.03	76.57	75.02	76.37	578,043	+0.94(+1.24%)
Nov 09, 2017	76.05	76.13	74.91	75.43	775,738	-1.07(-1.40%)
Nov 08, 2017	78.26	78.36	76.25	76.50	1,203,987	-2.01(-2.57%)
Nov 07, 2017	79.66	79.98	78.04	78.52	782,147	-0.75(-0.94%)
Nov 06, 2017	78.50	79.40	78.35	79.26	648,117	+1.33(+1.71%)
Nov 03, 2017	78.26	78.46	77.39	77.93	614,512	-0.35(-0.45%)
Nov 02, 2017	79.03	79.77	78.26	78.28	836,208	-0.57(-0.72%)
Nov 01, 2017	83.47	83.92	77.80	78.85	1,637,847	-3.51(-4.26%)
Oct 31, 2017	82.75	84.70	81.28	82.36	1,538,890	+1.79(+2.22%)
Oct 30, 2017	81.80	81.80	80.51	80.57	1,101,809	-1.30(-1.59%)
Oct 27, 2017	81.15	82.02	80.98	81.87	677,744	+0.37(+0.45%)
Oct 26, 2017	80.26	81.77	79.84	81.50	680,748	+1.29(+1.60%)
Oct 25, 2017	80.07	80.73	79.45	80.22	885,991	-0.45(-0.56%)
Oct 24, 2017	79.07	80.94	79.06	80.67	986,041	+2.33(+2.97%)
Oct 23, 2017	78.53	78.84	78.09	78.34	518,744	-0.04(-0.05%)
Oct 20, 2017	78.51	78.62	77.90	78.37	468,798	+0.09(+0.11%)
Oct 19, 2017	77.82	78.42	76.91	78.28	752,969	+0.14(+0.18%)
Oct 18, 2017	78.30	78.47	78.04	78.14	524,976	-0.03(-0.03%)
Oct 17, 2017	78.75	78.86	78.04	78.17	543,002	-0.84(-1.06%)
Oct 16, 2017	78.97	79.34	78.63	79.00	444,110	+0.70(+0.90%)
Oct 13, 2017	79.10	79.34	78.21	78.30	382,678	-0.22(-0.29%)
Oct 12, 2017	76.97	78.81	76.97	78.53	610,650	+1.57(+2.05%)
Oct 11, 2017	76.22	77.07	76.05	76.95	717,039	+0.86(+1.13%)
Oct 10, 2017	76.28	76.30	75.55	76.09	614,897	+0.45(+0.59%)
Oct 09, 2017	76.20	76.20	75.10	75.64	411,491	-0.13(-0.18%)
Oct 06, 2017	75.84	75.95	75.09	75.77	412,721	-0.22(-0.30%)
Oct 05, 2017	75.25	76.43	75.02	76.00	862,167	+1.13(+1.51%)
Oct 04, 2017	75.00	75.43	74.72	74.87	386,276	-0.15(-0.20%)
Oct 03, 2017	75.68	75.84	74.60	75.02	390,851	-0.60(-0.80%)

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.