Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	76.68	76.75	74.89	76.39	559,080	+0.18(+0.24%)
Jan 30, 2018	76.42	76.85	75.73	76.21	499,375	+0.09(+0.12%)
Jan 29, 2018	77.57	77.80	76.03	76.12	648,512	-1.91(-2.45%)
Jan 26, 2018	77.78	78.40	77.57	78.03	402,291	+0.48(+0.62%)
Jan 25, 2018	78.50	78.87	76.82	77.55	760,100	-0.70(-0.89%)
Jan 24, 2018	77.70	79.12	77.28	78.25	817,207	+1.86(+2.43%)
Jan 23, 2018	75.66	76.55	74.88	76.39	707,245	+0.47(+0.62%)
Jan 22, 2018	78.90	78.90	75.39	75.92	872,453	-2.34(-2.99%)
Jan 19, 2018	78.89	79.42	78.24	78.26	540,111	-0.37(-0.47%)
Jan 18, 2018	79.05	79.50	78.38	78.63	481,970	-0.39(-0.49%)
Jan 17, 2018	78.63	80.21	78.50	79.02	655,442	+0.22(+0.28%)
Jan 16, 2018	78.61	78.87	78.00	78.80	517,304	+0.61(+0.78%)
Jan 12, 2018		78.19	78.19	78.19	0	+0.89(+1.15%)
Jan 11, 2018	77.82	77.85	76.97	77.30	456,053	-0.42(-0.54%)
Jan 10, 2018	79.11	79.11	77.49	77.72	532,260	-0.77(-0.98%)
Jan 09, 2018	78.04	78.64	77.45	78.49	395,408	-0.04(-0.05%)
Jan 08, 2018	78.58	79.20	78.32	78.53	479,940	-0.17(-0.22%)
Jan 05, 2018	78.25	79.05	78.13	78.70	354,063	+0.17(+0.22%)
Jan 04, 2018	77.97	78.53	77.88	78.53	650,930	+0.68(+0.87%)
Jan 03, 2018	79.52	79.72	77.28	77.85	1,000,554	-1.66(-2.09%)
Jan 02, 2018	80.66	80.79	80.09	79.51	529,286	-0.44(-0.55%)
Dec 29, 2017		79.95	79.95	79.95	0	+0.22(+0.28%)
Dec 28, 2017	79.43	80.15	79.19	79.73	517,462	+0.69(+0.87%)
Dec 27, 2017	78.87	79.16	78.66	79.04	523,043	+0.10(+0.13%)
Dec 26, 2017	78.99	79.24	78.56	78.94	297,971	+0.44(+0.56%)
Dec 22, 2017	77.70	78.63	77.53	78.50	477,098	+0.79(+1.02%)
Dec 21, 2017	77.14	78.11	77.14	77.71	523,073	+0.57(+0.74%)
Dec 20, 2017	76.32	77.18	76.10	77.14	793,088	+0.87(+1.14%)
Dec 19, 2017	76.28	76.62	76.00	76.27	447,244	-0.18(-0.24%)
Dec 18, 2017	76.66	76.90	76.13	76.45	696,430	+0.46(+0.61%)
Dec 15, 2017	77.05	77.41	75.80	75.99	2,155,697	-0.99(-1.29%)
Dec 14, 2017	77.00	77.10	76.00	76.98	857,373	-0.11(-0.14%)
Dec 13, 2017	75.53	77.99	75.47	77.09	1,120,711	+1.55(+2.05%)
Dec 12, 2017	76.13	76.24	74.87	75.54	886,769	-0.82(-1.07%)
Dec 11, 2017	77.81	77.86	76.16	76.36	1,097,463	-1.50(-1.93%)
Dec 08, 2017	77.91	78.63	77.59	77.86	435,633	+0.08(+0.10%)
Dec 07, 2017	77.32	78.45	77.26	77.78	748,670	-0.42(-0.54%)
Dec 06, 2017	78.09	79.14	78.08	78.20	799,311	-0.46(-0.58%)
Dec 05, 2017	78.37	79.07	77.59	78.66	923,659	+0.06(+0.08%)
Dec 04, 2017	80.64	80.85	78.54	78.60	749,755	-2.05(-2.54%)
Dec 01, 2017	81.52	81.70	80.62	80.65	859,691	-0.50(-0.62%)
Nov 30, 2017	82.61	82.61	80.14	81.15	1,280,093	-1.81(-2.18%)
Nov 29, 2017	84.40	84.71	82.79	82.96	509,442	-2.04(-2.40%)
Nov 28, 2017	85.35	86.06	84.95	85.00	409,569	-0.37(-0.43%)
Nov 27, 2017	85.01	85.43	84.37	85.37	384,478	+0.92(+1.09%)
Nov 24, 2017	84.53	84.87	83.94	84.45	167,192	+0.22(+0.26%)
Nov 22, 2017	84.74	85.10	84.08	84.23	450,196	+0.15(+0.18%)
Nov 21, 2017	84.43	84.78	84.03	84.08	377,808	+0.06(+0.07%)
Nov 20, 2017	84.30	84.69	83.96	84.02	432,229	-0.30(-0.36%)
Nov 17, 2017	85.07	85.07	83.38	84.32	584,317	-0.51(-0.60%)
Nov 16, 2017	84.78	85.67	84.70	84.83	352,640	+0.05(+0.06%)
Nov 15, 2017	85.01	85.35	84.55	84.78	674,511	+0.14(+0.17%)
Nov 14, 2017	83.16	84.90	83.16	84.64	554,246	+1.25(+1.50%)
Nov 13, 2017	84.28	84.28	82.95	83.39	345,758	-0.59(-0.70%)
Nov 10, 2017	84.27	84.67	83.64	83.98	433,276	-0.50(-0.59%)
Nov 09, 2017	84.21	84.65	83.62	84.48	448,551	+0.42(+0.50%)
Nov 08, 2017	84.50	84.74	83.71	84.06	398,134	+0.57(+0.68%)
Nov 07, 2017	84.31	84.31	82.80	83.49	634,689	-1.01(-1.20%)
Nov 06, 2017	81.33	84.85	80.80	84.50	1,236,149	+4.89(+6.14%)
Nov 03, 2017	80.57	80.74	79.28	79.61	532,454	-0.69(-0.86%)
Nov 02, 2017	80.20	80.86	80.10	80.30	477,589	+0.48(+0.60%)

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.