Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.58	82.58	82.58	0	-0.44(-0.53%)
Dec 28, 2017	82.88	83.20	82.38	83.02	1,306,285	+0.39(+0.48%)
Dec 27, 2017	83.61	83.76	82.00	82.62	1,806,455	-1.18(-1.40%)
Dec 26, 2017	83.89	84.55	83.63	83.80	980,679	+0.05(+0.06%)
Dec 22, 2017	82.71	83.76	82.59	83.75	2,030,559	+1.18(+1.42%)
Dec 21, 2017	81.34	83.11	81.24	82.58	1,947,093	+1.31(+1.61%)
Dec 20, 2017	82.14	82.67	79.64	81.27	3,632,565	-2.24(-2.68%)
Dec 19, 2017	84.44	84.88	83.40	83.51	2,595,114	-0.81(-0.96%)
Dec 18, 2017	83.66	84.69	83.37	84.32	2,737,010	+1.16(+1.39%)
Dec 15, 2017	81.44	83.38	81.31	83.16	4,053,768	+2.17(+2.68%)
Dec 14, 2017	82.12	82.52	80.93	80.99	1,784,537	-1.35(-1.64%)
Dec 13, 2017	81.35	83.01	80.32	82.34	3,262,840	+1.07(+1.32%)
Dec 12, 2017	81.27	81.94	80.95	81.27	3,305,746	+1.39(+1.74%)
Dec 11, 2017	79.73	80.61	79.55	79.88	2,385,702	+0.12(+0.15%)
Dec 08, 2017	80.27	80.42	79.09	79.76	2,854,356	-0.21(-0.26%)
Dec 07, 2017	78.06	80.59	77.28	79.96	3,230,427	+1.84(+2.36%)
Dec 06, 2017	78.33	78.47	77.16	78.12	1,872,512	-0.11(-0.14%)
Dec 05, 2017	79.26	79.26	77.44	78.23	2,794,115	-0.99(-1.25%)
Dec 04, 2017		80.73	79.16	79.22	2,402,451	+0.21(+0.26%)
Dec 01, 2017	79.61	79.79	78.14	79.01	3,708,555	-0.89(-1.12%)
Nov 30, 2017	77.78	80.88	77.78	79.91	8,788,725	+4.57(+6.06%)
Nov 29, 2017		76.70	73.39	75.34	3,846,732	+1.95(+2.65%)
Nov 28, 2017	72.72	73.53	72.32	73.39	1,353,663	+0.68(+0.93%)
Nov 27, 2017	72.57	73.04	71.90	72.72	1,433,596	+0.15(+0.21%)
Nov 24, 2017	72.65	72.72	71.77	72.57	512,996	+0.11(+0.16%)
Nov 22, 2017	71.30	73.51	70.93	72.45	1,682,819	+1.11(+1.55%)
Nov 21, 2017	70.30	71.39	69.83	71.34	1,978,854	+1.20(+1.72%)
Nov 20, 2017	70.73	70.90	69.81	70.14	2,257,978	-0.59(-0.84%)
Nov 17, 2017	71.07	71.38	70.48	70.73	1,846,100	-0.69(-0.96%)
Nov 16, 2017	70.62	71.65	70.62	71.42	2,738,216	+0.98(+1.39%)
Nov 15, 2017	71.19	71.26	70.36	70.44	2,563,846	-1.05(-1.47%)
Nov 14, 2017	72.86	73.03	71.18	71.49	3,535,028	-1.56(-2.14%)
Nov 13, 2017	73.82	73.82	72.59	73.05	1,997,711	-0.91(-1.23%)
Nov 10, 2017	74.41	74.58	73.62	73.97	1,919,621	-0.69(-0.92%)
Nov 09, 2017	73.79	74.72	73.76	74.65	2,838,923	+0.52(+0.70%)
Nov 08, 2017	73.05	74.85	72.86	74.14	2,822,234	+0.88(+1.21%)
Nov 07, 2017	72.38	73.51	72.31	73.25	1,816,508	+0.99(+1.37%)
Nov 06, 2017	71.87	72.83	71.85	72.26	2,611,480	+0.41(+0.58%)
Nov 03, 2017	72.30	72.85	71.18	71.85	2,259,950	+0.00(+0.00%)
Nov 02, 2017	71.77	72.83	71.23	71.85	2,548,306	-0.38(-0.52%)
Nov 01, 2017	71.19	72.88	70.78	72.23	4,143,919	+1.11(+1.56%)
Oct 31, 2017	71.60	72.96	70.50	71.12	3,705,125	-0.50(-0.70%)
Oct 30, 2017	71.69	72.29	71.40	71.62	3,048,274	-0.46(-0.64%)
Oct 27, 2017	72.25	73.18	71.43	72.08	3,084,472	-0.21(-0.29%)
Oct 26, 2017	74.67	74.81	72.10	72.28	4,175,591	-2.17(-2.92%)
Oct 25, 2017	74.56	74.57	73.28	74.45	3,108,450	-0.35(-0.46%)
Oct 24, 2017	75.70	76.10	74.38	74.80	2,609,418	-1.11(-1.46%)
Oct 23, 2017	76.46	76.87	75.86	75.91	2,422,333	-0.28(-0.37%)
Oct 20, 2017	75.35	76.28	75.16	76.19	4,034,959	+1.18(+1.58%)
Oct 19, 2017	73.61	75.16	72.40	75.01	6,990,976	+2.20(+3.02%)
Oct 18, 2017	72.42	73.43	72.36	72.81	4,810,083	+0.59(+0.82%)
Oct 17, 2017	71.09	73.66	70.79	72.22	4,011,647	+1.53(+2.17%)
Oct 16, 2017	69.84	70.95	69.80	70.69	3,647,103	+0.57(+0.82%)
Oct 13, 2017	67.22	70.23	66.92	70.11	5,242,123	+0.34(+0.49%)
Oct 12, 2017	70.82	70.96	69.23	69.77	4,587,753	-1.23(-1.73%)
Oct 11, 2017	70.90	71.31	70.54	71.00	1,981,493	+0.08(+0.11%)
Oct 10, 2017		71.77	70.41	70.93	2,997,270	+0.13(+0.19%)
Oct 09, 2017	71.82	71.94	70.02	70.80	2,611,860	-1.25(-1.74%)
Oct 06, 2017	72.72	73.05	71.85	72.05	2,126,337	-0.58(-0.80%)
Oct 05, 2017	72.97	73.96	72.50	72.63	3,404,374	-0.40(-0.55%)
Oct 04, 2017	74.51	74.85	72.70	73.04	2,341,541	-1.68(-2.25%)
Oct 03, 2017	74.94	75.38	74.39	74.72	1,804,805	-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.