Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	74.77	74.83	74.69	74.69	7,645,003	-0.02(-0.03%)
Nov 29, 2017	74.75	74.81	74.65	74.71	4,413,019	-0.10(-0.14%)
Nov 28, 2017	74.63	74.85	74.60	74.81	11,111,058	+0.20(+0.27%)
Nov 27, 2017	74.77	74.81	74.48	74.60	3,721,302	-0.18(-0.24%)
Nov 24, 2017	74.71	74.81	74.71	74.79	1,477,487	+0.06(+0.08%)
Nov 22, 2017	74.63	74.75	74.58	74.73	4,910,798	+0.16(+0.22%)
Nov 21, 2017	74.54	74.65	74.50	74.56	4,777,595	+0.14(+0.19%)
Nov 20, 2017	74.40	74.54	74.38	74.42	2,961,169	+0.04(+0.05%)
Nov 17, 2017	74.28	74.42	74.26	74.38	5,638,488	-0.04(-0.05%)
Nov 16, 2017	74.12	74.54	74.10	74.42	10,687,307	+0.69(+0.93%)
Nov 15, 2017	73.55	73.82	73.35	73.74	9,138,279	-0.06(-0.08%)
Nov 14, 2017	74.00	74.04	73.70	73.80	5,309,529	-0.28(-0.38%)
Nov 13, 2017	74.08	74.16	74.06	74.08	7,168,514	-0.08(-0.11%)
Nov 10, 2017	73.88	74.22	73.86	74.16	8,045,484	+0.34(+0.47%)
Nov 09, 2017	74.14	74.14	73.70	73.82	18,695,844	-0.49(-0.65%)
Nov 08, 2017	74.60	74.64	74.28	74.30	5,925,287	-0.36(-0.49%)
Nov 07, 2017	74.79	74.85	74.63	74.67	8,891,472	-0.10(-0.14%)
Nov 06, 2017	74.83	74.92	74.77	74.77	8,399,383	-0.04(-0.05%)
Nov 03, 2017	74.87	74.93	74.77	74.81	4,384,349	-0.04(-0.05%)
Nov 02, 2017	74.89	74.92	74.75	74.85	4,744,000	-0.04(-0.05%)
Nov 01, 2017	75.01	75.03	74.87	74.89	3,475,528	-0.06(-0.08%)
Oct 31, 2017	74.91	74.97	74.88	74.95	2,781,465	+0.04(+0.05%)
Oct 30, 2017		74.97	74.81	74.91	3,028,688	-0.02(-0.03%)
Oct 27, 2017	74.79	74.95	74.73	74.93	4,287,126	+0.18(+0.24%)
Oct 26, 2017	74.83	74.91	74.71	74.75	5,354,399	-0.10(-0.13%)
Oct 25, 2017	74.99	75.00	74.77	74.85	5,584,860	-0.24(-0.32%)
Oct 24, 2017	75.07	75.13	75.03	75.09	4,774,842	+0.06(+0.08%)
Oct 23, 2017	75.14	75.17	75.03	75.03	1,527,392	-0.08(-0.11%)
Oct 20, 2017	75.07	75.15	75.03	75.11	1,614,565	+0.06(+0.08%)
Oct 19, 2017	74.99	75.07	74.93	75.05	1,735,509	+0.04(+0.05%)
Oct 18, 2017	74.97	75.07	74.97	75.01	2,764,462	+0.04(+0.05%)
Oct 17, 2017	74.81	74.99	74.81	74.97	2,850,076	+0.12(+0.16%)
Oct 16, 2017	74.83	74.87	74.79	74.85	2,475,802	+0.02(+0.03%)
Oct 13, 2017	74.87	74.87	74.75	74.83	3,520,225	+0.04(+0.05%)
Oct 12, 2017	74.85	74.85	74.77	74.79	2,478,730	-0.06(-0.08%)
Oct 11, 2017	74.89	74.93	74.83	74.85	2,460,222	-0.10(-0.13%)
Oct 10, 2017	74.93	74.97	74.83	74.95	5,071,444	+0.06(+0.08%)
Oct 09, 2017	74.89	74.93	74.83	74.89	622,690	+0.06(+0.08%)
Oct 06, 2017	74.85	74.93	74.77	74.83	4,301,725	-0.10(-0.13%)
Oct 05, 2017	74.83	74.93	74.81	74.93	3,252,116	+0.10(+0.13%)
Oct 04, 2017	74.91	74.91	74.79	74.83	2,808,957	-0.12(-0.16%)
Oct 03, 2017	74.77	74.95	74.77	74.95	3,577,959	+0.14(+0.19%)
Oct 02, 2017	74.85	74.85	74.71	74.81	4,343,564	+0.01(+0.02%)
Sep 29, 2017	74.75	74.80	74.68	74.80	3,359,662	+0.06(+0.08%)
Sep 28, 2017	74.69	74.76	74.67	74.73	2,269,737	+0.00(+0.00%)
Sep 27, 2017	74.71	74.75	74.63	74.73	1,908,903	+0.04(+0.05%)
Sep 26, 2017	74.67	74.77	74.65	74.69	2,336,530	+0.08(+0.11%)
Sep 25, 2017	74.55	74.63	74.52	74.61	2,726,971	+0.06(+0.08%)
Sep 22, 2017	74.49	74.55	74.45	74.55	2,579,264	+0.10(+0.13%)
Sep 21, 2017	74.61	74.61	74.43	74.45	2,376,201	-0.12(-0.16%)
Sep 20, 2017	74.55	74.63	74.43	74.57	4,420,852	-0.02(-0.03%)
Sep 19, 2017	74.51	74.59	74.43	74.59	2,049,302	+0.12(+0.16%)
Sep 18, 2017	74.49	74.55	74.41	74.47	5,509,835	-0.02(-0.03%)
Sep 15, 2017	74.41	74.53	74.39	74.49	2,396,029	+0.02(+0.03%)
Sep 14, 2017	74.33	74.49	74.29	74.47	3,100,898	+0.16(+0.22%)
Sep 13, 2017	74.29	74.35	74.25	74.31	4,686,696	-0.04(-0.05%)
Sep 12, 2017	74.27	74.37	74.23	74.35	4,313,419	+0.10(+0.13%)
Sep 11, 2017	74.19	74.35	74.17	74.25	3,668,749	+0.24(+0.32%)
Sep 08, 2017	74.23	74.26	74.01	74.01	3,707,060	-0.22(-0.30%)
Sep 07, 2017	74.31	74.33	74.23	74.23	2,586,974	+0.02(+0.03%)
Sep 06, 2017	74.31	74.39	74.19	74.21	4,201,474	-0.06(-0.08%)
Sep 05, 2017	74.33	74.35	74.15	74.27	5,090,642	-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.