Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.19	81.19	80.29	80.48	182,125	-0.13(-0.16%)
Nov 29, 2017	80.44	80.81	80.34	80.61	159,401	+0.41(+0.51%)
Nov 28, 2017	79.27	80.23	78.94	80.19	143,481	+1.33(+1.69%)
Nov 27, 2017	79.47	79.63	78.86	78.86	127,923	-0.46(-0.58%)
Nov 24, 2017	79.50	79.52	79.07	79.32	43,932	+0.05(+0.06%)
Nov 22, 2017	79.61	79.72	79.23	79.27	121,974	-0.22(-0.27%)
Nov 21, 2017	78.56	79.49	78.48	79.49	122,318	+1.20(+1.54%)
Nov 20, 2017	77.73	78.32	77.68	78.28	151,997	+0.59(+0.77%)
Nov 17, 2017	77.25	78.01	77.12	77.69	98,310	+0.28(+0.36%)
Nov 16, 2017	76.33	77.64	76.27	77.41	188,023	+1.32(+1.74%)
Nov 15, 2017	75.83	76.33	75.52	76.09	303,310	-0.30(-0.40%)
Nov 14, 2017	76.22	76.44	76.05	76.39	427,993	-0.05(-0.06%)
Nov 13, 2017	75.73	76.52	75.73	76.44	257,166	+0.31(+0.41%)
Nov 10, 2017	75.86	76.35	75.86	76.13	640,116	+0.11(+0.15%)
Nov 09, 2017	75.90	76.41	75.35	76.02	203,966	-0.52(-0.68%)
Nov 08, 2017	76.11	76.61	75.74	76.54	219,763	+0.42(+0.55%)
Nov 07, 2017	76.86	77.11	75.91	76.12	222,649	-0.80(-1.04%)
Nov 06, 2017	76.65	77.14	76.65	76.92	195,071	+0.13(+0.17%)
Nov 03, 2017	77.08	77.08	76.60	76.78	149,904	-0.45(-0.58%)
Nov 02, 2017	77.24	77.46	76.69	77.23	163,512	-0.22(-0.28%)
Nov 01, 2017	78.51	78.56	76.84	77.45	165,721	-0.47(-0.60%)
Oct 31, 2017	77.21	78.18	77.21	77.92	137,829	+0.86(+1.11%)
Oct 30, 2017	78.01	78.01	76.61	77.06	203,414	-1.05(-1.34%)
Oct 27, 2017	77.59	78.11	77.20	78.11	144,562	+0.62(+0.80%)
Oct 26, 2017	77.48	77.72	77.35	77.49	296,840	+0.27(+0.35%)
Oct 25, 2017	77.80	77.80	76.67	77.22	171,858	-0.50(-0.64%)
Oct 24, 2017	77.66	78.03	77.66	77.72	202,223	+0.23(+0.30%)
Oct 23, 2017	78.12	78.12	77.41	77.49	240,659	-0.40(-0.51%)
Oct 20, 2017	77.95	78.09	77.79	77.88	163,534	+0.38(+0.50%)
Oct 19, 2017	77.20	77.50	76.86	77.50	186,577	-0.10(-0.13%)
Oct 18, 2017	77.34	77.77	77.29	77.60	178,035	+0.44(+0.58%)
Oct 17, 2017	77.37	77.59	77.00	77.15	167,451	-0.19(-0.25%)
Oct 16, 2017	77.80	77.83	77.24	77.35	190,223	-0.05(-0.07%)
Oct 13, 2017	77.95	77.95	77.37	77.40	126,876	-0.20(-0.26%)
Oct 12, 2017	77.60	77.73	77.28	77.60	272,690	-0.04(-0.05%)
Oct 11, 2017	77.78	77.86	77.50	77.64	256,827	-0.12(-0.15%)
Oct 10, 2017	77.99	78.01	77.59	77.75	140,297	+0.12(+0.15%)
Oct 09, 2017	78.06	78.20	77.47	77.64	168,464	-0.33(-0.43%)
Oct 06, 2017	77.83	78.12	77.75	77.97	364,170	+0.02(+0.02%)
Oct 05, 2017	78.26	78.26	77.84	77.95	365,560	+0.05(+0.07%)
Oct 04, 2017	78.36	78.36	77.74	77.90	704,261	-0.35(-0.45%)
Oct 03, 2017	78.32	78.33	77.64	78.25	912,348	+0.16(+0.21%)
Oct 02, 2017	77.20	78.09	77.01	78.09	1,929,854	+1.08(+1.40%)
Sep 29, 2017	76.83	77.09	76.71	77.01	130,151	+0.37(+0.48%)
Sep 28, 2017	76.43	76.74	76.12	76.64	160,983	+0.25(+0.33%)
Sep 27, 2017		76.62	75.10	76.39	373,504	+1.62(+2.16%)
Sep 26, 2017	74.73	75.02	74.66	74.78	113,646	+0.42(+0.57%)
Sep 25, 2017		74.53	73.94	74.35	91,592	+0.02(+0.03%)
Sep 22, 2017	73.90	74.45	73.90	74.33	144,758	+0.41(+0.55%)
Sep 21, 2017	73.96	74.12	73.71	73.92	85,200	+0.00(+0.00%)
Sep 20, 2017	73.78	74.02	73.67	73.92	87,307	+0.18(+0.24%)
Sep 19, 2017	74.07	74.07	73.61	73.74	110,944	-0.21(-0.29%)
Sep 18, 2017	73.33	74.17	73.33	73.96	126,756	+0.69(+0.94%)
Sep 15, 2017	72.85	73.31	72.85	73.27	150,234	+0.27(+0.38%)
Sep 14, 2017	73.04	73.12	72.81	73.00	389,744	-0.05(-0.07%)
Sep 13, 2017	72.83	73.17	72.76	73.05	116,609	+0.21(+0.29%)
Sep 12, 2017	72.48	72.84	72.48	72.84	129,421	+0.49(+0.68%)
Sep 11, 2017	72.06	72.44	72.06	72.35	147,125	+0.76(+1.06%)
Sep 08, 2017	71.27	71.78	71.16	71.59	103,149	+0.21(+0.29%)
Sep 07, 2017	71.77	71.77	71.17	71.38	97,141	-0.29(-0.40%)
Sep 06, 2017	71.95	71.95	71.52	71.66	203,971	+0.11(+0.15%)
Sep 05, 2017	72.27	72.41	71.30	71.56	216,521	-0.75(-1.04%)

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.