Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.38	82.34	80.83	81.19	570,117	+0.43(+0.53%)
Nov 29, 2017	80.99	81.27	80.52	80.77	448,138	-0.05(-0.06%)
Nov 28, 2017	80.34	80.97	79.85	80.81	279,041	+0.99(+1.24%)
Nov 27, 2017	80.26	80.37	79.75	79.82	287,425	-0.44(-0.55%)
Nov 24, 2017	80.22	80.40	79.73	80.26	186,457	+0.58(+0.73%)
Nov 22, 2017	80.37	80.37	79.48	79.68	435,629	-0.60(-0.75%)
Nov 21, 2017	80.44	80.66	79.86	80.28	437,523	+0.22(+0.28%)
Nov 20, 2017	79.86	80.24	79.57	80.06	271,162	+0.22(+0.28%)
Nov 17, 2017	79.93	80.72	79.48	79.84	518,509	-0.15(-0.18%)
Nov 16, 2017	79.45	80.09	79.40	79.99	475,846	+1.01(+1.28%)
Nov 15, 2017	79.92	79.93	77.57	78.97	478,784	-1.17(-1.46%)
Nov 14, 2017	80.39	80.75	79.86	80.14	339,146	-0.78(-0.96%)
Nov 13, 2017	80.55	81.47	80.55	80.92	353,985	+0.38(+0.48%)
Nov 10, 2017	80.13	81.44	80.13	80.53	383,783	+0.48(+0.60%)
Nov 09, 2017	80.07	81.42	79.17	80.05	496,004	-0.68(-0.84%)
Nov 08, 2017	80.84	83.60	80.17	80.73	696,207	-2.90(-3.47%)
Nov 07, 2017	80.04	83.69	77.57	83.63	986,526	+2.70(+3.34%)
Nov 06, 2017	81.43	81.60	80.33	80.93	419,635	-0.35(-0.43%)
Nov 03, 2017	81.50	81.71	80.84	81.28	359,236	-0.25(-0.30%)
Nov 02, 2017	81.55	82.10	81.10	81.52	331,219	-0.21(-0.26%)
Nov 01, 2017	81.36	82.27	81.36	81.73	246,685	+0.39(+0.48%)
Oct 31, 2017	81.07	81.71	80.95	81.34	333,038	+0.66(+0.82%)
Oct 30, 2017	80.52	80.74	80.22	80.68	314,590	+0.02(+0.03%)
Oct 27, 2017	81.20	81.20	80.10	80.66	246,063	-0.52(-0.64%)
Oct 26, 2017	81.42	81.82	81.03	81.18	232,997	-0.06(-0.07%)
Oct 25, 2017	81.15	81.63	80.44	81.24	359,996	+0.09(+0.11%)
Oct 24, 2017	80.61	81.45	80.61	81.15	306,114	+0.66(+0.82%)
Oct 23, 2017	80.64	81.18	80.36	80.49	223,894	-0.11(-0.13%)
Oct 20, 2017	80.44	80.86	80.31	80.59	277,329	+0.30(+0.38%)
Oct 19, 2017	80.89	81.09	79.99	80.29	284,796	-1.05(-1.29%)
Oct 18, 2017	81.22	82.47	79.04	81.34	840,858	+0.38(+0.47%)
Oct 17, 2017	81.65	81.67	80.81	80.96	286,205	-0.49(-0.60%)
Oct 16, 2017	81.47	81.67	80.95	81.45	408,055	+0.13(+0.16%)
Oct 13, 2017	81.01	81.84	80.92	81.32	270,381	+0.52(+0.65%)
Oct 12, 2017	80.13	81.11	80.13	80.80	233,216	+0.55(+0.68%)
Oct 11, 2017	79.27	80.35	79.27	80.25	239,847	+1.02(+1.29%)
Oct 10, 2017	79.27	79.54	78.73	79.23	361,084	+0.15(+0.19%)
Oct 09, 2017	79.83	79.97	79.00	79.08	336,429	-0.68(-0.85%)
Oct 06, 2017	80.80	80.96	79.49	79.76	519,479	-1.35(-1.66%)
Oct 05, 2017	81.38	81.57	80.91	81.11	235,400	-0.17(-0.21%)
Oct 04, 2017	81.03	81.64	80.92	81.28	404,480	+0.11(+0.13%)
Oct 03, 2017	80.35	81.23	80.16	81.17	311,416	+0.87(+1.09%)
Oct 02, 2017	79.45	80.35	79.45	80.30	250,232	+0.82(+1.03%)
Sep 29, 2017	79.53	79.86	79.30	79.48	290,576	-0.02(-0.03%)
Sep 28, 2017	79.37	79.86	79.01	79.51	194,217	+0.31(+0.39%)
Sep 27, 2017	79.33	79.52	78.72	79.20	286,874	+0.07(+0.08%)
Sep 26, 2017	79.29	79.49	78.88	79.13	238,212	-0.16(-0.21%)
Sep 25, 2017	78.93	79.51	78.86	79.29	262,692	+0.39(+0.50%)
Sep 22, 2017	79.12	79.33	78.81	78.90	166,487	-0.16(-0.20%)
Sep 21, 2017	79.11	79.79	79.02	79.06	306,718	-0.08(-0.10%)
Sep 20, 2017	79.08	79.44	78.76	79.14	348,837	+0.33(+0.41%)
Sep 19, 2017	78.22	79.07	78.09	78.81	379,405	+0.61(+0.78%)
Sep 18, 2017	78.08	78.64	77.82	78.20	506,093	+0.33(+0.42%)
Sep 15, 2017	77.30	78.06	77.28	77.87	1,123,261	+0.24(+0.32%)
Sep 14, 2017	77.10	77.65	76.85	77.63	392,420	+0.66(+0.86%)
Sep 13, 2017	77.37	77.60	76.61	76.97	397,452	-0.47(-0.61%)
Sep 12, 2017	77.18	77.70	77.00	77.44	482,127	+0.44(+0.57%)
Sep 11, 2017	77.50	77.74	76.82	77.00	620,265	+0.04(+0.05%)
Sep 08, 2017	76.59	77.26	76.33	76.96	395,051	+0.18(+0.23%)
Sep 07, 2017	76.70	77.03	76.42	76.78	315,642	+0.11(+0.15%)
Sep 06, 2017	76.66	76.84	75.71	76.66	621,547	-0.06(-0.07%)
Sep 05, 2017	77.59	77.92	76.20	76.72	437,786	-0.91(-1.17%)

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.