Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	81.35	83.17	81.35	83.06	7,771,917	+1.57(+1.93%)
Nov 29, 2018	81.75	82.22	80.91	81.48	3,564,238	-0.46(-0.57%)
Nov 28, 2018	79.00	82.05	78.92	81.95	6,255,040	+3.51(+4.47%)
Nov 27, 2018	76.55	78.45	76.36	78.44	6,354,107	+1.71(+2.22%)
Nov 26, 2018	77.25	77.93	75.85	76.73	4,842,704	+0.54(+0.71%)
Nov 23, 2018	76.82	77.20	75.66	76.19	2,334,317	-1.20(-1.56%)
Nov 21, 2018		77.40	77.40	77.40	0	-0.96(-1.22%)
Nov 20, 2018	80.02	84.22	77.79	78.36	8,376,168	-8.11(-9.38%)
Nov 19, 2018	90.07	90.70	84.97	86.46	6,075,220	-3.88(-4.29%)
Nov 16, 2018	90.69	90.96	88.63	90.34	3,989,633	-1.14(-1.24%)
Nov 15, 2018	91.90	92.42	90.27	91.48	4,465,656	-1.35(-1.45%)
Nov 14, 2018	95.74	96.69	92.74	92.82	4,968,794	-2.23(-2.34%)
Nov 13, 2018	96.48	96.95	94.49	95.05	3,528,455	-1.44(-1.49%)
Nov 12, 2018	97.43	98.39	96.09	96.49	2,540,152	-0.94(-0.96%)
Nov 09, 2018	98.03	98.14	96.59	97.43	2,183,182	-0.54(-0.55%)
Nov 08, 2018	97.51	98.94	96.77	97.97	2,206,178	+0.55(+0.56%)
Nov 07, 2018	96.80	97.65	95.21	97.42	2,330,981	+1.20(+1.25%)
Nov 06, 2018	95.92	96.44	94.99	96.22	2,016,811	+0.21(+0.22%)
Nov 05, 2018	95.22	96.14	94.08	96.01	2,030,661	+1.17(+1.23%)
Nov 02, 2018	94.10	95.27	93.00	94.84	3,108,028	+1.53(+1.64%)
Nov 01, 2018	94.09	94.58	92.59	93.32	2,858,882	-0.55(-0.59%)
Oct 31, 2018	95.08	95.95	93.49	93.87	3,410,050	-0.74(-0.78%)
Oct 30, 2018	93.48	95.57	93.37	94.61	2,779,378	+1.42(+1.53%)
Oct 29, 2018	92.80	95.15	91.78	93.18	3,887,939	+1.47(+1.60%)
Oct 26, 2018	89.20	92.12	88.77	91.72	2,988,639	+0.31(+0.34%)
Oct 25, 2018	90.75	92.26	89.66	91.40	2,242,863	+0.94(+1.04%)
Oct 24, 2018	90.81	93.25	90.27	90.46	2,761,378	-0.70(-0.77%)
Oct 23, 2018	90.81	91.50	88.99	91.17	2,447,588	-0.49(-0.54%)
Oct 22, 2018	90.03	92.11	90.03	91.66	1,806,850	+1.88(+2.09%)
Oct 19, 2018	91.83	91.83	89.68	89.78	3,084,087	-1.18(-1.29%)
Oct 18, 2018	92.27	92.89	90.27	90.96	2,331,421	-0.98(-1.06%)
Oct 17, 2018	92.98	93.38	90.56	91.93	3,370,774	-1.29(-1.38%)
Oct 16, 2018	92.62	93.42	91.56	93.22	2,193,275	+1.60(+1.75%)
Oct 15, 2018	90.79	92.38	90.57	91.62	2,403,452	+0.72(+0.79%)
Oct 12, 2018	90.12	91.43	89.41	90.90	3,203,582	+1.47(+1.64%)
Oct 11, 2018	90.03	91.84	89.15	89.43	3,489,281	-0.66(-0.74%)
Oct 10, 2018	92.12	92.30	89.97	90.09	3,030,085	-2.02(-2.19%)
Oct 09, 2018	91.10	92.98	90.72	92.11	2,600,259	+1.20(+1.32%)
Oct 08, 2018	89.67	91.13	89.63	90.91	1,970,526	+1.19(+1.32%)
Oct 05, 2018	91.45	91.45	89.05	89.72	2,469,949	-0.47(-0.53%)
Oct 04, 2018	91.58	91.95	90.00	90.20	3,099,527	-1.53(-1.66%)
Oct 03, 2018	91.67	92.22	90.76	91.72	2,248,726	+0.40(+0.44%)
Oct 02, 2018	93.35	93.74	91.29	91.33	2,579,880	-2.14(-2.29%)
Oct 01, 2018	94.81	95.27	93.44	93.47	2,439,613	-0.49(-0.52%)
Sep 28, 2018	94.22	94.98	93.63	93.96	3,626,402	-0.34(-0.36%)
Sep 27, 2018	94.22	94.47	93.65	94.30	2,264,786	+0.27(+0.29%)
Sep 26, 2018	92.91	95.37	92.82	94.03	3,009,479	+1.57(+1.70%)
Sep 25, 2018	92.58	93.38	92.13	92.45	3,856,907	+0.21(+0.23%)
Sep 24, 2018	92.30	93.63	92.12	92.25	3,895,893	-0.19(-0.21%)
Sep 21, 2018	91.71	92.80	91.28	92.44	5,955,236	+1.01(+1.10%)
Sep 20, 2018	91.95	92.07	90.65	91.43	3,957,274	-0.49(-0.54%)
Sep 19, 2018	91.68	92.34	91.03	91.92	3,613,229	+0.01(+0.01%)
Sep 18, 2018	91.05	92.39	90.85	91.91	2,553,639	+0.68(+0.75%)
Sep 17, 2018	91.87	92.15	90.91	91.23	3,386,776	-0.54(-0.59%)
Sep 14, 2018	92.06	92.06	91.05	91.77	3,082,189	-0.29(-0.32%)
Sep 13, 2018	92.49	92.92	91.71	92.07	2,488,694	-0.16(-0.17%)
Sep 12, 2018	93.04	93.54	90.96	92.23	2,882,840	-0.92(-0.98%)
Sep 11, 2018	92.66	93.37	92.32	93.14	2,515,125	+0.52(+0.56%)
Sep 10, 2018	91.75	92.76	91.52	92.62	3,022,955	+1.29(+1.41%)
Sep 07, 2018	91.88	92.37	91.07	91.34	2,858,907	-0.76(-0.82%)
Sep 06, 2018	92.26	92.93	91.86	92.09	2,327,013	-0.10(-0.11%)
Sep 05, 2018	92.42	92.89	91.49	92.20	2,998,771	-0.22(-0.24%)
Sep 04, 2018	90.97	92.48	90.57	92.41	4,534,709	+1.81(+1.99%)
Aug 31, 2018		90.61	90.61	90.61	0	+0.82(+0.92%)
Aug 30, 2018	90.29	91.17	89.62	89.78	2,541,480	-1.09(-1.20%)
Aug 29, 2018	89.60	91.04	88.82	90.87	2,797,033	+1.37(+1.53%)
Aug 28, 2018	89.25	89.55	88.62	89.50	2,397,560	+0.33(+0.37%)
Aug 27, 2018	90.47	90.82	89.00	89.17	3,325,165	-0.79(-0.87%)
Aug 24, 2018	87.03	92.57	86.39	89.95	7,891,516	+0.06(+0.06%)
Aug 23, 2018	88.75	90.41	88.44	89.90	5,847,696	+1.53(+1.73%)
Aug 22, 2018	88.11	89.02	87.73	88.36	3,464,188	+0.49(+0.56%)
Aug 21, 2018	88.18	89.03	87.31	87.87	4,177,445	+0.54(+0.62%)
Aug 20, 2018	87.25	87.50	86.39	87.33	3,621,241	+0.43(+0.49%)
Aug 17, 2018	86.89	87.24	86.12	86.91	2,870,007	+0.12(+0.14%)
Aug 16, 2018	86.93	87.33	85.77	86.79	2,922,210	+0.54(+0.63%)
Aug 15, 2018	87.21	87.21	85.78	86.25	3,653,274	-1.59(-1.81%)
Aug 14, 2018	86.47	87.95	86.01	87.84	2,342,298	+1.74(+2.02%)
Aug 13, 2018	86.68	86.84	85.71	86.09	4,124,702	-0.56(-0.64%)
Aug 10, 2018	86.39	87.60	86.02	86.65	2,873,073	-0.54(-0.62%)
Aug 09, 2018	86.99	87.71	86.72	87.19	2,006,930	+0.32(+0.37%)
Aug 08, 2018	85.88	87.21	85.88	86.87	2,219,312	+1.02(+1.19%)
Aug 07, 2018	85.01	86.09	84.89	85.85	2,151,956	+1.00(+1.18%)
Aug 06, 2018	84.50	84.91	84.03	84.85	1,408,817	+0.61(+0.72%)
Aug 03, 2018	84.86	85.01	83.52	84.24	2,462,920	-0.39(-0.46%)
Aug 02, 2018	81.23	85.01	81.07	84.63	3,468,073	+2.87(+3.51%)
Aug 01, 2018	82.34	82.73	81.42	81.76	3,503,972	-0.95(-1.14%)
Jul 31, 2018	82.12	83.15	82.06	82.71	2,999,345	+0.65(+0.80%)
Jul 30, 2018	81.36	82.42	81.34	82.06	1,968,697	+0.77(+0.94%)
Jul 27, 2018	83.59	83.84	81.08	81.29	1,748,748	-2.01(-2.41%)
Jul 26, 2018	83.54	84.52	82.71	83.29	2,281,225	+0.56(+0.67%)
Jul 25, 2018	81.87	82.86	81.82	82.74	1,983,424	+0.92(+1.12%)
Jul 24, 2018	82.78	83.12	81.36	81.82	1,759,002	-0.98(-1.19%)
Jul 23, 2018	82.86	83.30	81.69	82.80	2,311,597	+0.89(+1.09%)
Jul 20, 2018	82.80	82.96	81.89	81.91	2,601,837	-0.80(-0.97%)
Jul 19, 2018	82.15	83.26	81.00	82.72	1,926,158	+0.40(+0.48%)
Jul 18, 2018	81.67	82.41	81.34	82.32	2,088,377	+0.60(+0.73%)
Jul 17, 2018	80.12	82.26	79.82	81.72	2,559,270	+1.18(+1.47%)
Jul 16, 2018	80.74	81.00	79.58	80.54	1,756,843	-0.02(-0.02%)
Jul 13, 2018		80.72	79.89	80.56	2,124,121	+0.32(+0.40%)
Jul 12, 2018		80.82	79.79	80.24	1,458,788	+0.06(+0.07%)
Jul 11, 2018	80.88	81.16	80.13	80.18	1,900,616	-1.10(-1.35%)
Jul 10, 2018	81.72	81.88	80.60	81.28	1,706,031	-0.35(-0.43%)
Jul 09, 2018	81.87	82.24	81.29	81.63	2,314,322	-0.03(-0.03%)
Jul 06, 2018	80.54	81.80	80.31	81.66	2,191,866	+1.14(+1.42%)
Jul 05, 2018	81.01	81.13	79.93	80.51	1,470,574	-0.05(-0.06%)
Jul 03, 2018		80.56	80.56	80.56	0	+0.56(+0.70%)
Jul 02, 2018	79.68	80.01	78.56	80.00	2,348,447	-0.17(-0.21%)
Jun 29, 2018	80.88	81.40	80.12	80.17	1,896,244	-0.33(-0.41%)
Jun 28, 2018	80.34	81.04	79.78	80.50	1,980,865	+0.22(+0.27%)
Jun 27, 2018	81.33	82.51	80.17	80.29	2,541,540	-0.52(-0.64%)
Jun 26, 2018	80.57	80.99	80.13	80.81	2,125,624	+0.15(+0.19%)
Jun 25, 2018	81.18	81.58	79.70	80.66	2,954,294	-0.68(-0.84%)
Jun 22, 2018	81.92	82.26	80.32	81.34	3,892,540	-0.61(-0.74%)
Jun 21, 2018	81.47	82.06	81.06	81.94	2,544,320	+0.01(+0.01%)
Jun 20, 2018	80.88	82.03	80.28	81.93	2,394,189	+1.57(+1.95%)
Jun 19, 2018	79.68	80.66	79.39	80.36	2,086,473	+0.00(+0.00%)
Jun 18, 2018	80.05	80.77	79.61	80.36	3,143,085	-0.18(-0.22%)
Jun 15, 2018		80.75	79.94	80.54	4,072,737	+0.61(+0.76%)
Jun 14, 2018	80.12	81.12	79.55	79.94	2,416,471	-0.18(-0.22%)
Jun 13, 2018	81.28	81.51	79.73	80.12	3,487,788	-0.96(-1.19%)
Jun 12, 2018	81.30	81.33	80.32	81.08	2,535,071	+0.14(+0.18%)
Jun 11, 2018	80.81	81.67	80.46	80.94	2,353,583	-0.05(-0.06%)
Jun 08, 2018	80.21	81.09	79.89	80.99	2,650,851	+0.71(+0.88%)
Jun 07, 2018	80.02	80.68	79.82	80.28	3,172,676	+0.56(+0.70%)
Jun 06, 2018		79.77		79.73	2,735,099	+0.58(+0.73%)
Jun 05, 2018	78.56	79.64	78.28	79.15	2,917,022	+0.71(+0.90%)
Jun 04, 2018	76.84	78.81	76.83	78.44	3,962,458	+2.29(+3.01%)
Jun 01, 2018	74.88	76.69	74.58	76.15	3,997,684	+1.73(+2.32%)
May 31, 2018	74.41	75.50	74.06	74.42	3,407,584	-0.02(-0.03%)
May 30, 2018	73.13	74.71	72.38	74.44	3,884,214	+1.57(+2.15%)
May 29, 2018	72.75	73.48	72.11	72.88	5,164,817	-0.09(-0.13%)
May 25, 2018		72.97	72.97	72.97	0	-5.30(-6.77%)
May 24, 2018	77.87	78.89	77.20	78.27	4,316,639	+0.33(+0.42%)
May 23, 2018	76.97	78.08	76.57	77.94	2,642,995	+0.25(+0.33%)
May 22, 2018	77.61	78.88	77.30	77.69	3,915,696	+0.39(+0.50%)
May 21, 2018	78.37	78.41	76.92	77.30	3,956,711	-0.51(-0.65%)
May 18, 2018	78.04	78.41	77.52	77.81	3,868,259	-0.91(-1.15%)
May 17, 2018	78.36	79.24	78.17	78.72	2,137,239	+0.06(+0.07%)
May 16, 2018	78.95	79.79	78.37	78.66	2,425,248	+0.57(+0.72%)
May 15, 2018	77.60	78.17	77.25	78.09	2,647,500	+0.10(+0.13%)
May 14, 2018	77.55	78.23	77.27	77.99	1,872,665	+0.68(+0.88%)
May 11, 2018	76.84	77.78	76.42	77.31	1,881,797	+0.59(+0.77%)
May 10, 2018	77.34	77.37	75.86	76.72	2,142,756	-0.51(-0.66%)
May 09, 2018	76.18	77.24	75.48	77.23	2,161,691	+0.95(+1.25%)
May 08, 2018	75.10	76.65	74.78	76.27	2,847,412	+1.32(+1.76%)
May 07, 2018	76.28	76.41	74.42	74.95	2,700,007	-1.20(-1.57%)
May 04, 2018	75.56	76.53	74.65	76.15	3,431,765	+0.32(+0.42%)
May 03, 2018	74.96	76.40	74.43	75.83	2,237,503	+0.62(+0.83%)
May 02, 2018	74.79	75.94	73.89	75.21	2,443,948	+0.31(+0.42%)
May 01, 2018	75.88	76.07	73.88	74.90	2,637,234	-1.39(-1.82%)
Apr 30, 2018	77.47	78.13	76.18	76.28	3,232,505	-0.78(-1.02%)
Apr 27, 2018	75.79	77.40	75.52	77.07	2,681,821	+1.19(+1.57%)
Apr 26, 2018	73.92	75.93	73.61	75.88	2,358,100	+2.01(+2.72%)
Apr 25, 2018	73.10	74.22	72.80	73.87	1,695,836	+0.54(+0.73%)
Apr 24, 2018	74.24	74.39	72.86	73.33	2,275,695	-0.40(-0.54%)
Apr 23, 2018	73.08	73.96	72.74	73.73	2,213,920	+0.77(+1.06%)
Apr 20, 2018	74.28	74.32	72.63	72.95	2,446,678	-1.35(-1.82%)
Apr 19, 2018	74.22	74.55	73.48	74.30	2,654,231	-0.13(-0.18%)
Apr 18, 2018	74.38	75.47	74.19	74.43	2,446,273	+0.11(+0.15%)
Apr 17, 2018	73.97	74.74	73.54	74.32	2,473,454	+1.11(+1.52%)
Apr 16, 2018	72.35	73.46	72.06	73.21	2,274,968	+1.34(+1.86%)
Apr 13, 2018	73.95	74.20	71.69	71.87	2,571,863	-1.87(-2.53%)
Apr 12, 2018	73.31	74.42	73.11	73.74	1,897,820	+0.80(+1.10%)
Apr 11, 2018	73.04	74.05	72.74	72.93	2,417,697	-0.77(-1.05%)
Apr 10, 2018	73.58	74.21	73.17	73.71	1,793,273	+1.11(+1.53%)
Apr 09, 2018	73.58	73.97	72.52	72.59	2,222,996	-0.48(-0.66%)
Apr 06, 2018				73.07	3,236,577	-2.19(-2.91%)
Apr 05, 2018	74.43	75.58	73.75	75.26	2,337,847	+1.08(+1.45%)
Apr 04, 2018	71.27	74.29	71.27	74.19	2,928,876	+2.29(+3.19%)
Apr 03, 2018	71.66	72.39	71.07	71.90	2,413,423	+0.41(+0.57%)
Apr 02, 2018	73.24	73.44	70.32	71.49	3,283,864	-2.09(-2.83%)
Mar 29, 2018		73.58	73.58	73.58	0	+1.72(+2.39%)
Mar 28, 2018	72.87	74.04	71.76	71.86	2,940,711	-0.72(-0.99%)
Mar 27, 2018	73.25	73.54	72.16	72.57	3,573,628	-0.38(-0.52%)
Mar 26, 2018	71.33	73.12	71.16	72.95	2,169,118	+2.34(+3.31%)
Mar 23, 2018	70.90	72.11	70.57	70.61	2,470,433	-0.19(-0.27%)
Mar 22, 2018	72.34	72.90	70.64	70.80	2,692,498	-2.24(-3.06%)
Mar 21, 2018	72.75	74.26	72.68	73.04	2,507,515	+0.09(+0.13%)
Mar 20, 2018	72.98	73.27	72.49	72.94	2,315,000	+0.25(+0.35%)
Mar 19, 2018	72.25	73.27	72.18	72.69	3,024,659	+0.27(+0.38%)
Mar 16, 2018	72.42	73.11	71.95	72.41	4,545,813	+0.15(+0.20%)
Mar 15, 2018	72.64	72.95	71.97	72.27	2,799,900	-0.34(-0.47%)
Mar 14, 2018	72.83	72.98	72.14	72.61	2,624,415	+0.17(+0.23%)
Mar 13, 2018	72.61	73.45	72.17	72.44	2,581,266	+0.54(+0.75%)
Mar 12, 2018	72.32	72.58	71.51	71.90	4,312,175	-0.55(-0.75%)
Mar 09, 2018	71.62	72.48	70.76	72.45	3,635,359	+1.68(+2.38%)
Mar 08, 2018	71.45	72.37	70.47	70.76	4,023,630	-0.17(-0.24%)
Mar 07, 2018			69.39	70.93	9,318,030	-4.81(-6.35%)
Mar 06, 2018	73.85	75.89	73.52	75.74	4,675,704	+2.38(+3.24%)
Mar 05, 2018	73.72	73.73	72.18	73.36	2,928,923	-0.41(-0.56%)
Mar 02, 2018	72.61	74.37	72.14	73.77	2,767,785	+0.44(+0.60%)
Mar 01, 2018	73.31	74.61	72.34	73.33	3,224,156	-0.13(-0.18%)
Feb 28, 2018	74.22	75.92	73.45	73.46	3,856,151	+0.52(+0.71%)
Feb 27, 2018	75.47	76.35	72.93	72.95	3,417,066	-2.27(-3.01%)
Feb 26, 2018		75.28	74.00	75.21	2,247,810	+1.02(+1.37%)
Feb 23, 2018	74.37	74.68	72.32	74.20	3,397,693	+0.35(+0.47%)
Feb 22, 2018	73.59	74.85	73.53	73.85	1,324,008	+0.58(+0.80%)
Feb 21, 2018	73.42	74.92	73.20	73.27	1,866,403	-0.09(-0.13%)
Feb 20, 2018	74.97	75.18	73.32	73.36	2,398,954	-2.06(-2.73%)
Feb 16, 2018		75.42	75.42	75.42	0	-0.41(-0.55%)
Feb 15, 2018	74.47	75.85	74.06	75.83	2,293,971	+1.58(+2.13%)
Feb 14, 2018	72.58	74.54	72.38	74.25	2,122,422	+1.04(+1.43%)
Feb 13, 2018	72.56	73.37	72.07	73.21	1,455,346	+0.44(+0.61%)
Feb 12, 2018	73.11	73.52	71.71	72.77	2,447,201	+0.03(+0.04%)
Feb 09, 2018	71.05	73.40	69.62	72.74	4,153,962	+2.13(+3.01%)
Feb 08, 2018		74.04	70.57	70.61	3,654,956	-2.76(-3.76%)
Feb 07, 2018	73.10	74.64	72.63	73.37	2,351,267	-0.32(-0.43%)
Feb 06, 2018	71.00	74.19	69.62	73.69	3,202,142	-0.09(-0.13%)
Feb 05, 2018	74.35	75.52	73.02	73.78	3,865,233	-0.61(-0.82%)
Feb 02, 2018	76.66	77.08	74.32	74.39	3,433,409	-2.75(-3.56%)
Feb 01, 2018	76.87	78.25	76.77	77.14	2,327,476	-0.37(-0.47%)
Jan 31, 2018	78.56	78.72	76.82	77.51	3,444,931	-0.94(-1.20%)
Jan 30, 2018	79.78	80.11	78.31	78.45	2,374,517	-1.11(-1.40%)
Jan 29, 2018	80.00	80.58	79.25	79.56	1,834,042	-0.84(-1.04%)
Jan 26, 2018	79.84	80.44	79.17	80.40	1,958,331	+1.01(+1.27%)
Jan 25, 2018	80.03	80.07	78.87	79.39	1,338,344	-0.19(-0.24%)
Jan 24, 2018	79.62	80.26	78.51	79.58	1,853,060	+0.01(+0.01%)
Jan 23, 2018	79.23	79.64	78.88	79.57	1,610,845	+0.09(+0.12%)
Jan 22, 2018	78.90	79.55	78.52	79.47	1,965,042	+0.68(+0.86%)
Jan 19, 2018	77.29	78.90	76.89	78.80	2,672,924	+1.98(+2.58%)
Jan 18, 2018	76.68	77.57	76.53	76.81	2,324,056	+0.33(+0.43%)
Jan 17, 2018	76.75	77.35	76.37	76.48	3,136,033	+0.40(+0.53%)
Jan 16, 2018	79.10	79.27	75.82	76.08	2,755,175	-2.55(-3.24%)
Jan 12, 2018		78.63	78.63	78.63	0	+0.96(+1.24%)
Jan 11, 2018	76.16	77.72	75.62	77.67	2,394,713	+1.77(+2.33%)
Jan 10, 2018				75.90	3,559,534	+0.16(+0.21%)
Jan 09, 2018	76.36	76.36	74.86	75.74	1,781,967	-0.67(-0.87%)
Jan 08, 2018	77.10	77.25	76.05	76.41	3,527,402	-0.71(-0.92%)
Jan 05, 2018	76.50	77.25	76.17	77.11	2,364,581	+1.00(+1.31%)
Jan 04, 2018	75.69	76.21	74.89	76.12	2,458,930	+0.43(+0.57%)
Jan 03, 2018	75.86	75.88	74.90	75.68	3,127,337	-0.05(-0.06%)
Jan 02, 2018	76.07	76.54	75.66	75.73	2,240,725	+0.24(+0.31%)
Dec 29, 2017		75.50	75.50	75.50	0	-0.34(-0.45%)
Dec 28, 2017	76.13	76.13	75.32	75.83	861,942	-0.11(-0.15%)
Dec 27, 2017	76.43	76.43	75.79	75.95	1,018,344	-0.22(-0.28%)
Dec 26, 2017	75.78	76.32	75.64	76.16	1,392,436	+0.49(+0.65%)
Dec 22, 2017	75.33	75.75	74.71	75.67	1,538,788	+0.28(+0.37%)
Dec 21, 2017	75.00	75.84	74.81	75.39	2,674,004	+0.50(+0.67%)
Dec 20, 2017	74.14	75.08	73.69	74.89	3,180,280	+1.01(+1.36%)
Dec 19, 2017	73.15	74.10	72.62	73.89	3,109,838	+0.92(+1.26%)
Dec 18, 2017	71.83	73.09	71.83	72.96	1,927,376	+1.51(+2.11%)
Dec 15, 2017	71.88	72.22	70.80	71.46	4,659,120	+0.42(+0.60%)
Dec 14, 2017	72.58	72.89	70.74	71.04	2,180,270	-1.37(-1.90%)
Dec 13, 2017	72.14	72.94	71.99	72.41	2,141,022	+0.53(+0.73%)
Dec 12, 2017	72.19	72.62	71.69	71.88	2,228,587	-0.33(-0.46%)
Dec 11, 2017	72.16	72.64	71.52	72.21	2,201,116	-0.12(-0.17%)
Dec 08, 2017	72.45	72.54	71.64	72.33	2,225,808	+0.18(+0.25%)
Dec 07, 2017	72.52	72.89	71.97	72.16	1,859,010	-0.08(-0.12%)
Dec 06, 2017		73.35	72.09	72.24	2,153,867	-0.22(-0.30%)
Dec 05, 2017	73.59	74.11	72.43	72.46	2,554,837	-0.93(-1.27%)
Dec 04, 2017	71.89	74.14	71.72	73.39	4,781,527	+2.14(+3.01%)

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.