Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.57	82.57	82.57	0	-0.44(-0.53%)
Dec 28, 2017	82.87	83.19	82.38	83.01	1,306,349	+0.39(+0.48%)
Dec 27, 2017	83.61	83.76	82.00	82.62	1,806,543	-1.18(-1.40%)
Dec 26, 2017	83.89	84.55	83.63	83.80	980,727	+0.05(+0.06%)
Dec 22, 2017	82.70	83.76	82.58	83.75	2,030,658	+1.18(+1.42%)
Dec 21, 2017	81.33	83.11	81.24	82.57	1,947,188	+1.31(+1.61%)
Dec 20, 2017	82.13	82.67	79.64	81.27	3,632,742	-2.24(-2.68%)
Dec 19, 2017	84.43	84.88	83.40	83.50	2,595,240	-0.81(-0.96%)
Dec 18, 2017	83.65	84.69	83.36	84.31	2,737,144	+1.16(+1.39%)
Dec 15, 2017	81.44	83.37	81.30	83.16	4,053,966	+2.17(+2.68%)
Dec 14, 2017	82.11	82.52	80.93	80.98	1,784,624	-1.35(-1.64%)
Dec 13, 2017	81.34	83.01	80.32	82.34	3,262,999	+1.07(+1.32%)
Dec 12, 2017	81.27	81.93	80.95	81.27	3,305,908	+1.39(+1.74%)
Dec 11, 2017	79.72	80.61	79.55	79.88	2,385,818	+0.12(+0.15%)
Dec 08, 2017	80.27	80.42	79.09	79.75	2,854,496	-0.21(-0.26%)
Dec 07, 2017	78.06	80.59	77.28	79.96	3,230,584	+1.84(+2.36%)
Dec 06, 2017	78.32	78.47	77.16	78.12	1,872,603	-0.11(-0.14%)
Dec 05, 2017	79.25	79.25	77.44	78.23	2,794,251	-0.99(-1.25%)
Dec 04, 2017		80.73	79.15	79.22	2,402,569	+0.21(+0.26%)
Dec 01, 2017	79.60	79.79	78.14	79.01	3,708,736	-0.89(-1.12%)
Nov 30, 2017	77.78	80.88	77.78	79.90	8,789,154	+4.57(+6.06%)
Nov 29, 2017		76.70	73.39	75.33	3,846,920	+1.95(+2.65%)
Nov 28, 2017	72.71	73.53	72.32	73.39	1,353,729	+0.68(+0.93%)
Nov 27, 2017	72.56	73.03	71.89	72.71	1,433,666	+0.15(+0.21%)
Nov 24, 2017	72.65	72.72	71.76	72.56	513,021	+0.11(+0.16%)
Nov 22, 2017	71.29	73.50	70.93	72.45	1,682,901	+1.11(+1.55%)
Nov 21, 2017	70.30	71.39	69.83	71.34	1,978,951	+1.20(+1.72%)
Nov 20, 2017	70.73	70.90	69.81	70.14	2,258,088	-0.59(-0.84%)
Nov 17, 2017	71.07	71.38	70.47	70.73	1,846,190	-0.69(-0.96%)
Nov 16, 2017	70.62	71.65	70.62	71.41	2,738,349	+0.98(+1.39%)
Nov 15, 2017	71.19	71.25	70.35	70.44	2,563,971	-1.05(-1.47%)
Nov 14, 2017	72.85	73.02	71.18	71.49	3,535,201	-1.56(-2.14%)
Nov 13, 2017	73.82	73.82	72.59	73.05	1,997,809	-0.91(-1.23%)
Nov 10, 2017	74.40	74.57	73.61	73.96	1,919,715	-0.69(-0.92%)
Nov 09, 2017	73.78	74.71	73.76	74.65	2,839,061	+0.52(+0.70%)
Nov 08, 2017	73.05	74.85	72.85	74.13	2,822,371	+0.88(+1.21%)
Nov 07, 2017	72.37	73.51	72.31	73.25	1,816,597	+0.99(+1.37%)
Nov 06, 2017	71.87	72.82	71.85	72.26	2,611,608	+0.41(+0.58%)
Nov 03, 2017	72.30	72.84	71.18	71.85	2,260,061	+0.00(+0.00%)
Nov 02, 2017	71.76	72.82	71.23	71.85	2,548,431	-0.38(-0.52%)
Nov 01, 2017	71.19	72.88	70.78	72.22	4,144,121	+1.11(+1.56%)
Oct 31, 2017	71.59	72.96	70.49	71.11	3,705,306	-0.50(-0.70%)
Oct 30, 2017	71.69	72.29	71.40	71.61	3,048,423	-0.46(-0.64%)
Oct 27, 2017	72.24	73.17	71.42	72.07	3,084,622	-0.21(-0.29%)
Oct 26, 2017	74.67	74.81	72.10	72.28	4,175,795	-2.17(-2.92%)
Oct 25, 2017	74.55	74.56	73.28	74.45	3,108,602	-0.35(-0.46%)
Oct 24, 2017	75.69	76.10	74.38	74.80	2,609,545	-1.11(-1.46%)
Oct 23, 2017	76.45	76.87	75.85	75.91	2,422,452	-0.28(-0.37%)
Oct 20, 2017	75.34	76.27	75.16	76.19	4,035,156	+1.18(+1.58%)
Oct 19, 2017	73.61	75.16	72.39	75.01	6,991,318	+2.20(+3.02%)
Oct 18, 2017	72.42	73.43	72.35	72.81	4,810,318	+0.59(+0.82%)
Oct 17, 2017	71.09	73.65	70.78	72.21	4,011,843	+1.53(+2.17%)
Oct 16, 2017	69.84	70.94	69.80	70.68	3,647,281	+0.57(+0.82%)
Oct 13, 2017	67.21	70.23	66.91	70.11	5,242,379	+0.34(+0.49%)
Oct 12, 2017	70.81	70.95	69.22	69.77	4,587,977	-1.23(-1.73%)
Oct 11, 2017	70.90	71.30	70.54	71.00	1,981,590	+0.08(+0.11%)
Oct 10, 2017		71.76	70.40	70.93	2,997,416	+0.13(+0.19%)
Oct 09, 2017	71.82	71.94	70.01	70.79	2,611,988	-1.25(-1.74%)
Oct 06, 2017	72.71	73.05	71.85	72.04	2,126,441	-0.58(-0.80%)
Oct 05, 2017	72.97	73.95	72.50	72.63	3,404,540	-0.40(-0.55%)
Oct 04, 2017	74.51	74.85	72.69	73.03	2,341,655	-1.68(-2.25%)
Oct 03, 2017	74.94	75.37	74.39	74.71	1,804,893	-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.