Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		77.90	77.90	77.90	0	+0.13(+0.16%)
Dec 28, 2017	77.81	77.85	77.75	77.77	2,478,737	-0.06(-0.08%)
Dec 27, 2017	77.81	77.87	77.79	77.83	2,918,912	+0.02(+0.03%)
Dec 26, 2017	77.77	77.81	77.66	77.81	2,090,614	+0.11(+0.14%)
Dec 22, 2017	77.60	77.73	77.56	77.70	6,618,465	+0.15(+0.19%)
Dec 21, 2017	77.58	77.64	77.51	77.56	2,901,504	+0.02(+0.03%)
Dec 20, 2017	77.53	77.56	77.43	77.53	4,918,678	+0.08(+0.11%)
Dec 19, 2017	77.58	77.62	77.43	77.45	2,932,739	-0.14(-0.18%)
Dec 18, 2017	77.59	77.70	77.55	77.59	5,665,269	+0.08(+0.11%)
Dec 15, 2017	77.55	77.61	77.47	77.51	3,003,242	+0.02(+0.03%)
Dec 14, 2017	77.68	77.72	77.38	77.49	6,467,870	-0.19(-0.24%)
Dec 13, 2017	77.70	77.76	77.61	77.68	3,965,415	+0.00(+0.00%)
Dec 12, 2017	77.66	77.74	77.66	77.68	2,138,131	+0.00(+0.00%)
Dec 11, 2017	77.67	77.72	77.64	77.68	2,657,771	+0.04(+0.05%)
Dec 08, 2017	77.68	77.68	77.57	77.64	2,850,328	+0.04(+0.05%)
Dec 07, 2017	77.55	77.59	77.47	77.59	4,698,809	+0.06(+0.08%)
Dec 06, 2017	77.59	77.70	77.49	77.53	3,679,925	-0.08(-0.11%)
Dec 05, 2017	77.66	77.70	77.55	77.61	3,597,382	+0.04(+0.05%)
Dec 04, 2017	77.78	77.83	77.55	77.57	3,962,042	-0.04(-0.05%)
Dec 01, 2017	77.74	77.78	77.45	77.61	7,538,606	-0.05(-0.06%)
Nov 30, 2017	77.75	77.81	77.66	77.66	7,351,872	-0.02(-0.03%)
Nov 29, 2017	77.73	77.79	77.62	77.68	4,243,811	-0.11(-0.14%)
Nov 28, 2017	77.60	77.83	77.58	77.79	10,685,027	+0.21(+0.27%)
Nov 27, 2017	77.75	77.79	77.45	77.58	3,578,617	-0.19(-0.24%)
Nov 24, 2017	77.68	77.79	77.68	77.77	1,420,836	+0.06(+0.08%)
Nov 22, 2017	77.60	77.73	77.56	77.71	4,722,504	+0.17(+0.22%)
Nov 21, 2017	77.52	77.62	77.47	77.54	4,594,408	+0.15(+0.19%)
Nov 20, 2017	77.37	77.52	77.35	77.39	2,847,629	+0.04(+0.05%)
Nov 17, 2017	77.24	77.39	77.22	77.35	5,422,292	-0.04(-0.05%)
Nov 16, 2017	77.07	77.52	77.05	77.39	10,277,525	+0.71(+0.93%)
Nov 15, 2017	76.49	76.76	76.28	76.68	8,787,891	-0.06(-0.08%)
Nov 14, 2017	76.95	76.99	76.63	76.74	5,105,946	-0.29(-0.38%)
Nov 13, 2017	77.03	77.12	77.01	77.03	6,893,652	-0.08(-0.11%)
Nov 10, 2017	76.82	77.18	76.80	77.12	7,736,997	+0.36(+0.47%)
Nov 09, 2017	77.10	77.10	76.63	76.76	17,978,992	-0.50(-0.65%)
Nov 08, 2017	77.58	77.61	77.24	77.26	5,698,094	-0.38(-0.49%)
Nov 07, 2017	77.77	77.83	77.60	77.64	8,550,547	-0.11(-0.14%)
Nov 06, 2017	77.81	77.91	77.75	77.75	8,077,326	-0.04(-0.05%)
Nov 03, 2017	77.85	77.92	77.75	77.79	4,216,240	-0.04(-0.05%)
Nov 02, 2017	77.87	77.91	77.73	77.83	4,562,101	-0.04(-0.05%)
Nov 01, 2017	78.00	78.02	77.85	77.87	3,342,266	-0.06(-0.08%)
Oct 31, 2017	77.90	77.96	77.86	77.94	2,674,816	+0.04(+0.05%)
Oct 30, 2017		77.96	77.80	77.90	2,912,560	-0.02(-0.03%)
Oct 27, 2017	77.77	77.94	77.71	77.92	4,122,745	+0.19(+0.24%)
Oct 26, 2017	77.81	77.90	77.69	77.73	5,149,096	-0.10(-0.13%)
Oct 25, 2017	77.98	77.99	77.75	77.83	5,370,721	-0.25(-0.32%)
Oct 24, 2017	78.06	78.13	78.02	78.08	4,591,761	+0.06(+0.08%)
Oct 23, 2017	78.14	78.17	78.02	78.02	1,468,828	-0.08(-0.11%)
Oct 20, 2017	78.06	78.15	78.02	78.10	1,552,658	+0.06(+0.08%)
Oct 19, 2017	77.98	78.06	77.92	78.04	1,668,964	+0.04(+0.05%)
Oct 18, 2017	77.96	78.06	77.96	78.00	2,658,465	+0.04(+0.05%)
Oct 17, 2017	77.79	77.98	77.79	77.96	2,740,796	+0.13(+0.16%)
Oct 16, 2017	77.81	77.85	77.77	77.83	2,380,873	+0.02(+0.03%)
Oct 13, 2017	77.85	77.85	77.73	77.81	3,385,249	+0.04(+0.05%)
Oct 12, 2017	77.83	77.83	77.75	77.77	2,383,689	-0.06(-0.08%)
Oct 11, 2017	77.87	77.92	77.81	77.83	2,365,891	-0.10(-0.13%)
Oct 10, 2017	77.92	77.96	77.81	77.94	4,876,990	+0.06(+0.08%)
Oct 09, 2017	77.87	77.92	77.81	77.87	598,815	+0.06(+0.08%)
Oct 06, 2017	77.83	77.92	77.75	77.81	4,136,784	-0.10(-0.13%)
Oct 05, 2017	77.81	77.92	77.79	77.92	3,127,420	+0.10(+0.13%)
Oct 04, 2017	77.90	77.90	77.77	77.81	2,701,253	-0.13(-0.16%)
Oct 03, 2017	77.75	77.94	77.75	77.94	3,440,770	+0.15(+0.19%)

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.