Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.74	82.74	82.74	0	-0.44(-0.53%)
Dec 28, 2017	83.04	83.36	82.54	83.18	1,303,780	+0.40(+0.48%)
Dec 27, 2017	83.77	83.92	82.16	82.78	1,802,991	-1.18(-1.40%)
Dec 26, 2017	84.05	84.71	83.79	83.96	978,799	+0.05(+0.06%)
Dec 22, 2017	82.87	83.92	82.75	83.91	2,026,666	+1.18(+1.42%)
Dec 21, 2017	81.49	83.27	81.40	82.74	1,943,360	+1.31(+1.61%)
Dec 20, 2017	82.29	82.83	79.80	81.43	3,625,600	-2.24(-2.68%)
Dec 19, 2017	84.60	85.04	83.56	83.67	2,590,138	-0.81(-0.96%)
Dec 18, 2017	83.82	84.85	83.53	84.48	2,731,763	+1.16(+1.39%)
Dec 15, 2017	81.60	83.54	81.46	83.32	4,045,996	+2.18(+2.68%)
Dec 14, 2017	82.27	82.68	81.09	81.14	1,781,115	-1.36(-1.64%)
Dec 13, 2017	81.50	83.17	80.48	82.50	3,256,584	+1.07(+1.32%)
Dec 12, 2017	81.43	82.10	81.11	81.43	3,299,408	+1.39(+1.74%)
Dec 11, 2017	79.88	80.77	79.70	80.03	2,381,127	+0.12(+0.15%)
Dec 08, 2017	80.43	80.58	79.24	79.91	2,848,883	-0.21(-0.26%)
Dec 07, 2017	78.21	80.75	77.43	80.12	3,224,233	+1.85(+2.36%)
Dec 06, 2017	78.48	78.62	77.31	78.27	1,868,921	-0.11(-0.14%)
Dec 05, 2017	79.41	79.41	77.59	78.38	2,788,758	-0.99(-1.25%)
Dec 04, 2017		80.89	79.31	79.37	2,397,845	+0.21(+0.26%)
Dec 01, 2017	79.76	79.95	78.29	79.17	3,701,444	-0.89(-1.12%)
Nov 30, 2017	77.93	81.04	77.93	80.06	8,771,874	+4.58(+6.06%)
Nov 29, 2017		76.85	73.53	75.48	3,839,356	+1.95(+2.65%)
Nov 28, 2017	72.86	73.67	72.46	73.53	1,351,067	+0.68(+0.93%)
Nov 27, 2017	72.70	73.18	72.04	72.86	1,430,847	+0.15(+0.21%)
Nov 24, 2017	72.79	72.86	71.90	72.70	512,012	+0.11(+0.16%)
Nov 22, 2017	71.43	73.65	71.07	72.59	1,679,593	+1.11(+1.55%)
Nov 21, 2017	70.43	71.53	69.96	71.48	1,975,060	+1.21(+1.72%)
Nov 20, 2017	70.87	71.04	69.94	70.27	2,253,649	-0.59(-0.84%)
Nov 17, 2017	71.21	71.52	70.61	70.87	1,842,561	-0.69(-0.96%)
Nov 16, 2017	70.75	71.79	70.75	71.56	2,732,965	+0.98(+1.39%)
Nov 15, 2017	71.33	71.40	70.49	70.58	2,558,930	-1.05(-1.47%)
Nov 14, 2017	73.00	73.17	71.32	71.63	3,528,250	-1.56(-2.14%)
Nov 13, 2017	73.97	73.97	72.73	73.19	1,993,881	-0.91(-1.23%)
Nov 10, 2017	74.55	74.72	73.76	74.11	1,915,941	-0.69(-0.92%)
Nov 09, 2017	73.93	74.86	73.90	74.80	2,833,479	+0.52(+0.70%)
Nov 08, 2017	73.19	74.99	73.00	74.28	2,816,822	+0.89(+1.21%)
Nov 07, 2017	72.52	73.66	72.45	73.39	1,813,025	+0.99(+1.37%)
Nov 06, 2017	72.01	72.97	71.99	72.40	2,606,473	+0.41(+0.58%)
Nov 03, 2017	72.44	72.99	71.32	71.99	2,255,617	+0.00(+0.00%)
Nov 02, 2017	71.90	72.97	71.37	71.99	2,543,420	-0.38(-0.52%)
Nov 01, 2017	71.33	73.02	70.91	72.37	4,135,973	+1.11(+1.56%)
Oct 31, 2017	71.73	73.10	70.63	71.25	3,698,021	-0.50(-0.70%)
Oct 30, 2017	71.83	72.43	71.54	71.75	3,042,429	-0.46(-0.64%)
Oct 27, 2017	72.38	73.32	71.56	72.21	3,078,558	-0.21(-0.29%)
Oct 26, 2017	74.81	74.96	72.24	72.42	4,167,585	-2.18(-2.92%)
Oct 25, 2017	74.70	74.71	73.42	74.60	3,102,490	-0.35(-0.47%)
Oct 24, 2017	75.84	76.25	74.52	74.95	2,604,414	-1.11(-1.46%)
Oct 23, 2017	76.60	77.02	76.00	76.06	2,417,689	-0.28(-0.37%)
Oct 20, 2017	75.49	76.42	75.30	76.34	4,027,223	+1.19(+1.58%)
Oct 19, 2017	73.75	75.30	72.53	75.15	6,977,572	+2.20(+3.02%)
Oct 18, 2017	72.56	73.57	72.50	72.95	4,800,861	+0.59(+0.82%)
Oct 17, 2017	71.23	73.80	70.92	72.36	4,003,955	+1.54(+2.17%)
Oct 16, 2017	69.97	71.08	69.94	70.82	3,640,110	+0.57(+0.82%)
Oct 13, 2017	67.35	70.37	67.04	70.25	5,232,072	+0.34(+0.49%)
Oct 12, 2017	70.95	71.09	69.36	69.91	4,578,957	-1.23(-1.73%)
Oct 11, 2017	71.04	71.44	70.68	71.14	1,977,694	+0.08(+0.11%)
Oct 10, 2017		71.90	70.54	71.07	2,991,523	+0.13(+0.19%)
Oct 09, 2017	71.96	72.08	70.15	70.93	2,606,852	-1.25(-1.74%)
Oct 06, 2017	72.86	73.19	71.99	72.19	2,122,260	-0.58(-0.80%)
Oct 05, 2017	73.11	74.10	72.64	72.77	3,397,846	-0.41(-0.55%)
Oct 04, 2017	74.65	75.00	72.84	73.18	2,337,051	-1.69(-2.25%)
Oct 03, 2017	75.09	75.52	74.53	74.86	1,801,345	-0.41(-0.55%)

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.