Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	78.29	79.54	78.04	79.44	1,390,651	+1.53(+1.97%)
Nov 29, 2017	77.03	78.14	76.73	77.90	1,971,645	+0.21(+0.27%)
Nov 28, 2017	77.21	78.18	77.15	77.70	560,081	+0.66(+0.86%)
Nov 27, 2017	76.36	77.04	75.89	77.03	403,101	+0.67(+0.88%)
Nov 24, 2017	76.55	76.59	75.86	76.36	159,470	+0.09(+0.12%)
Nov 22, 2017	76.61	76.69	75.86	76.27	400,898	-0.27(-0.36%)
Nov 21, 2017	76.61	76.91	76.33	76.55	536,789	+0.27(+0.35%)
Nov 20, 2017	76.63	76.68	76.04	76.28	434,361	-0.19(-0.25%)
Nov 17, 2017	76.94	77.01	76.12	76.47	539,716	-0.53(-0.69%)
Nov 16, 2017	76.86	77.16	76.15	77.00	676,601	+0.33(+0.42%)
Nov 15, 2017	77.63	77.90	76.61	76.67	509,056	-0.83(-1.07%)
Nov 14, 2017	76.53	77.71	76.47	77.51	373,503	+0.86(+1.12%)
Nov 13, 2017	76.40	77.15	76.25	76.65	569,619	+0.33(+0.43%)
Nov 10, 2017	76.58	76.85	76.11	76.32	536,939	-0.54(-0.70%)
Nov 09, 2017	76.55	77.37	76.33	76.86	580,271	+0.47(+0.62%)
Nov 08, 2017	75.88	76.40	75.49	76.39	412,876	+0.57(+0.76%)
Nov 07, 2017	75.38	75.98	75.09	75.82	748,417	+0.62(+0.83%)
Nov 06, 2017	74.93	75.45	74.60	75.19	355,003	+0.21(+0.29%)
Nov 03, 2017	74.01	75.15	73.90	74.98	455,938	+0.92(+1.24%)
Nov 02, 2017	74.41	74.91	74.00	74.06	377,552	-0.39(-0.52%)
Nov 01, 2017	74.92	75.17	74.16	74.45	396,366	-0.23(-0.31%)
Oct 31, 2017	74.47	75.02	74.10	74.68	640,094	+0.26(+0.35%)
Oct 30, 2017	74.65	74.78	74.16	74.42	329,932	-0.30(-0.40%)
Oct 27, 2017	73.88	74.72	73.67	74.72	317,620	+0.80(+1.08%)
Oct 26, 2017	74.01	74.35	73.67	73.93	283,892	+0.27(+0.37%)
Oct 25, 2017	73.82	73.82	72.63	73.65	373,232	-0.23(-0.31%)
Oct 24, 2017	74.13	74.18	73.46	73.88	267,848	-0.23(-0.31%)
Oct 23, 2017	74.41	74.41	74.02	74.12	278,522	-0.25(-0.33%)
Oct 20, 2017	74.48	74.70	73.92	74.36	387,715	-0.18(-0.24%)
Oct 19, 2017	74.04	74.56	73.77	74.54	355,408	+0.56(+0.75%)
Oct 18, 2017	73.66	74.14	73.26	73.99	314,065	+0.18(+0.24%)
Oct 17, 2017	73.78	74.33	73.69	73.81	370,387	-0.03(-0.03%)
Oct 16, 2017	73.86	74.38	73.56	73.83	352,714	-0.03(-0.05%)
Oct 13, 2017	74.55	74.83	73.82	73.87	247,865	-0.43(-0.58%)
Oct 12, 2017	73.78	74.54	73.78	74.30	350,975	+0.51(+0.68%)
Oct 11, 2017	73.48	74.32	73.48	73.79	263,116	+0.27(+0.36%)
Oct 10, 2017	73.19	73.64	73.02	73.52	291,413	+0.45(+0.62%)
Oct 09, 2017	72.99	73.35	72.80	73.07	268,298	+0.11(+0.15%)
Oct 06, 2017	72.38	72.97	72.26	72.96	364,950	+0.37(+0.51%)
Oct 05, 2017	72.53	72.90	72.37	72.59	318,313	+0.11(+0.15%)
Oct 04, 2017	72.36	72.57	72.01	72.48	314,427	+0.22(+0.31%)
Oct 03, 2017	72.57	72.57	71.97	72.26	375,534	-0.22(-0.31%)
Oct 02, 2017	71.97	72.53	71.56	72.48	327,671	+0.71(+0.99%)
Sep 29, 2017	72.05	72.23	71.73	71.77	449,150	-0.39(-0.55%)
Sep 28, 2017	71.89	72.20	71.40	72.16	341,416	+0.17(+0.24%)
Sep 27, 2017	72.65	72.92	71.37	71.99	519,612	-1.11(-1.52%)
Sep 26, 2017	72.64	73.58	72.46	73.11	348,934	+0.34(+0.47%)
Sep 25, 2017	71.71	72.93	71.71	72.76	330,235	+0.95(+1.32%)
Sep 22, 2017	72.52	72.66	71.70	71.81	352,819	-0.56(-0.78%)
Sep 21, 2017	72.86	73.15	72.29	72.38	322,548	-0.45(-0.62%)
Sep 20, 2017	73.72	73.74	72.49	72.83	519,644	-0.73(-0.99%)
Sep 19, 2017	74.08	74.34	73.45	73.56	404,781	-0.49(-0.66%)
Sep 18, 2017	74.58	74.65	73.65	74.05	259,725	-0.54(-0.72%)
Sep 15, 2017	74.58	74.71	74.19	74.59	635,435	+0.15(+0.21%)
Sep 14, 2017	73.56	74.60	73.27	74.43	611,442	+0.90(+1.22%)
Sep 13, 2017	74.25	74.38	73.47	73.53	409,810	-0.72(-0.97%)
Sep 12, 2017	75.30	75.36	73.99	74.25	247,865	-1.09(-1.44%)
Sep 11, 2017	74.71	75.48	74.70	75.34	347,415	+0.68(+0.91%)
Sep 08, 2017	74.74	74.84	74.27	74.66	561,876	-0.15(-0.21%)
Sep 07, 2017	74.53	74.89	74.18	74.82	526,175	+0.57(+0.77%)
Sep 06, 2017	75.49	75.60	74.16	74.24	589,599	-1.10(-1.47%)
Sep 05, 2017	75.60	75.86	75.08	75.35	302,873	-0.12(-0.16%)

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.