Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	67.19	68.50	66.73	67.46	654,536	+0.79(+1.18%)
Jan 30, 2018	67.19	67.59	66.16	66.67	763,284	-1.28(-1.88%)
Jan 29, 2018	69.42	69.96	67.00	67.95	1,202,783	-1.28(-1.85%)
Jan 26, 2018	70.84	71.46	67.86	69.23	1,016,449	-1.79(-2.52%)
Jan 25, 2018	71.99	72.89	70.75	71.02	527,110	-0.71(-0.99%)
Jan 24, 2018	73.00	73.57	70.38	71.73	1,374,597	-1.20(-1.65%)
Jan 23, 2018	71.28	74.78	71.15	72.93	2,155,696	+4.71(+6.90%)
Jan 22, 2018	64.67	69.88	64.67	68.22	1,794,231	+4.31(+6.74%)
Jan 19, 2018	63.51	64.37	62.25	63.91	1,298,518	+0.41(+0.65%)
Jan 18, 2018	61.51	65.32	59.77	63.50	3,025,152	+1.64(+2.65%)
Jan 17, 2018	66.27	66.27	61.68	61.86	2,198,296	-3.66(-5.59%)
Jan 16, 2018	68.00	68.64	63.00	65.52	3,258,812	-4.07(-5.85%)
Jan 12, 2018		69.59	69.59	69.59	0	-2.07(-2.89%)
Jan 11, 2018	76.00	76.00	71.50	71.66	1,544,888	-4.33(-5.70%)
Jan 10, 2018				75.99	471,187	-0.36(-0.47%)
Jan 09, 2018	75.59	77.84	75.41	76.35	618,605	+1.07(+1.42%)
Jan 08, 2018	78.50	78.50	73.97	75.28	931,456	-3.01(-3.84%)
Jan 05, 2018	79.08	79.40	77.80	78.29	503,627	-0.55(-0.70%)
Jan 04, 2018	76.68	79.00	75.25	78.84	712,801	+2.61(+3.42%)
Jan 03, 2018	75.51	77.75	74.35	76.23	1,024,715	+0.61(+0.81%)
Jan 02, 2018	80.72	81.00	74.57	75.62	2,281,591	-7.25(-8.75%)
Dec 29, 2017		82.87	82.87	82.87	0	-1.09(-1.30%)
Dec 28, 2017	83.00	84.25	81.53	83.96	497,519	+1.11(+1.34%)
Dec 27, 2017	79.98	83.09	79.05	82.85	592,098	+2.59(+3.23%)
Dec 26, 2017	80.52	81.50	79.06	80.26	621,540	-0.42(-0.52%)
Dec 22, 2017	79.00	83.49	78.78	80.68	923,002	+1.61(+2.04%)
Dec 21, 2017	76.25	80.00	76.13	79.07	1,039,525	+2.70(+3.54%)
Dec 20, 2017	77.31	78.11	76.19	76.37	554,476	-0.53(-0.69%)
Dec 19, 2017	78.05	79.81	76.74	76.90	803,060	-0.95(-1.22%)
Dec 18, 2017	81.22	81.22	77.62	77.85	1,906,091	-2.73(-3.39%)
Dec 15, 2017	82.85	83.27	77.20	80.58	1,922,793	-3.29(-3.92%)
Dec 14, 2017	83.30	85.00	83.22	83.87	525,436	+0.84(+1.01%)
Dec 13, 2017	81.41	83.69	81.40	83.03	497,468	+1.59(+1.95%)
Dec 12, 2017		82.90	81.02	81.44	388,566	-0.58(-0.71%)
Dec 11, 2017	84.50	84.80	81.94	82.02	460,550	-2.37(-2.81%)
Dec 08, 2017	84.76	85.48	83.00	84.39	560,909	+1.06(+1.27%)
Dec 07, 2017		85.13	82.60	83.33	518,083	-1.43(-1.69%)
Dec 06, 2017	84.77	85.96	83.06	84.76	588,372	-0.22(-0.26%)
Dec 05, 2017	86.08	87.03	84.57	84.98	488,704	-1.46(-1.69%)
Dec 04, 2017	85.24	86.09	85.24	86.44	854,933	+1.28(+1.50%)
Dec 01, 2017	84.82	86.26	83.51	85.16	637,551	+0.56(+0.66%)
Nov 30, 2017	83.19	85.35	81.27	84.60	1,167,672	+1.55(+1.87%)
Nov 29, 2017	80.65	83.69	80.11	83.05	854,301	+2.37(+2.94%)
Nov 28, 2017	82.00	82.00	79.03	80.68	775,324	-0.84(-1.03%)
Nov 27, 2017	83.50	83.96	80.99	81.52	1,260,349	-1.89(-2.27%)
Nov 24, 2017	84.06	84.69	82.67	83.41	322,403	-0.50(-0.60%)
Nov 22, 2017	85.22	86.02	83.41	83.91	708,346	-1.19(-1.40%)
Nov 21, 2017	84.54	87.35	84.04	85.10	983,364	+1.56(+1.87%)
Nov 20, 2017	88.83	88.83	83.35	83.54	1,089,950	-2.36(-2.75%)
Nov 17, 2017	88.25	88.88	85.72	85.90	449,843	-2.10(-2.39%)
Nov 16, 2017	87.36	89.72	85.61	88.00	1,098,063	+1.68(+1.95%)
Nov 15, 2017	88.90	88.92	84.53	86.32	1,422,297	-0.41(-0.47%)
Nov 14, 2017	89.70	90.50	84.42	86.73	1,611,774	-3.72(-4.11%)
Nov 13, 2017	90.47	91.75	88.10	90.45	1,046,117	-0.64(-0.70%)
Nov 10, 2017	90.70	92.71	89.80	91.09	1,062,266	+0.08(+0.09%)
Nov 09, 2017	98.20	98.68	89.00	91.01	3,920,563	-7.43(-7.55%)
Nov 08, 2017	103.50	104.00	94.36	98.44	4,657,765	-13.64(-12.17%)
Nov 07, 2017	113.75	113.75	108.81	112.08	569,073	-0.42(-0.37%)
Nov 06, 2017	110.41	113.65	108.85	112.50	448,889	+1.59(+1.43%)
Nov 03, 2017	111.42	111.78	108.11	110.91	799,040	+0.04(+0.04%)
Nov 02, 2017	113.16	114.05	110.10	110.87	742,761	-3.08(-2.70%)

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.