Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.36	78.52	76.63	77.31	3,453,699	-0.94(-1.20%)
Jan 30, 2018	79.57	79.91	78.11	78.25	2,380,561	-1.11(-1.40%)
Jan 29, 2018	79.80	80.38	79.05	79.36	1,838,710	-0.84(-1.04%)
Jan 26, 2018	79.64	80.24	78.97	80.19	1,963,315	+1.00(+1.27%)
Jan 25, 2018	79.83	79.86	78.67	79.19	1,341,750	-0.19(-0.24%)
Jan 24, 2018	79.41	80.06	78.31	79.38	1,857,776	+0.01(+0.01%)
Jan 23, 2018	79.03	79.44	78.68	79.37	1,614,945	+0.09(+0.12%)
Jan 22, 2018	78.70	79.35	78.32	79.27	1,970,043	+0.68(+0.86%)
Jan 19, 2018	77.10	78.70	76.70	78.60	2,679,726	+1.98(+2.58%)
Jan 18, 2018	76.49	77.38	76.34	76.62	2,329,971	+0.33(+0.43%)
Jan 17, 2018	76.55	77.15	76.18	76.29	3,144,014	+0.40(+0.53%)
Jan 16, 2018	78.90	79.07	75.63	75.89	2,762,187	-2.54(-3.24%)
Jan 12, 2018		78.43	78.43	78.43	0	+0.96(+1.24%)
Jan 11, 2018	75.97	77.53	75.43	77.47	2,400,808	+1.76(+2.33%)
Jan 10, 2018				75.71	3,568,594	+0.16(+0.21%)
Jan 09, 2018	76.17	76.17	74.67	75.55	1,786,503	-0.67(-0.87%)
Jan 08, 2018	76.91	77.06	75.85	76.21	3,536,380	-0.70(-0.91%)
Jan 05, 2018	76.31	77.06	75.98	76.92	2,370,599	+0.99(+1.31%)
Jan 04, 2018	75.50	76.02	74.70	75.92	2,465,188	+0.43(+0.57%)
Jan 03, 2018	75.67	75.69	74.71	75.49	3,135,296	-0.05(-0.06%)
Jan 02, 2018	75.88	76.34	75.47	75.54	2,246,428	+0.23(+0.31%)
Dec 29, 2017		75.30	75.30	75.30	0	-0.34(-0.45%)
Dec 28, 2017	75.93	75.93	75.13	75.64	864,135	-0.11(-0.15%)
Dec 27, 2017	76.23	76.23	75.59	75.75	1,020,936	-0.22(-0.28%)
Dec 26, 2017	75.58	76.13	75.44	75.97	1,395,980	+0.49(+0.65%)
Dec 22, 2017	75.13	75.56	74.52	75.48	1,542,705	+0.28(+0.37%)
Dec 21, 2017	74.81	75.65	74.62	75.20	2,680,809	+0.50(+0.67%)
Dec 20, 2017	73.95	74.89	73.50	74.70	3,188,374	+1.00(+1.36%)
Dec 19, 2017	72.97	73.91	72.43	73.70	3,117,753	+0.92(+1.26%)
Dec 18, 2017	71.64	72.90	71.64	72.78	1,932,282	+1.50(+2.11%)
Dec 15, 2017	71.70	72.04	70.62	71.28	4,670,978	+0.42(+0.60%)
Dec 14, 2017	72.39	72.70	70.56	70.86	2,185,819	-1.37(-1.90%)
Dec 13, 2017	71.95	72.75	71.80	72.23	2,146,471	+0.53(+0.73%)
Dec 12, 2017	72.01	72.43	71.51	71.70	2,234,259	-0.33(-0.46%)
Dec 11, 2017	71.97	72.45	71.33	72.03	2,206,718	-0.12(-0.17%)
Dec 08, 2017	72.26	72.36	71.46	72.15	2,231,473	+0.18(+0.25%)
Dec 07, 2017	72.34	72.70	71.78	71.97	1,863,742	-0.08(-0.12%)
Dec 06, 2017		73.16	71.91	72.06	2,159,349	-0.22(-0.30%)
Dec 05, 2017	73.40	73.92	72.24	72.27	2,561,339	-0.93(-1.27%)
Dec 04, 2017	71.71	73.95	71.54	73.20	4,793,697	+2.14(+3.01%)
Dec 01, 2017		71.62	69.83	71.06	3,304,393	-0.28(-0.39%)
Nov 30, 2017		72.44	70.31	71.34	5,352,474	+0.23(+0.32%)
Nov 29, 2017	68.31	71.46	68.10	71.12	6,076,359	+2.94(+4.31%)
Nov 28, 2017	66.82	68.25	66.33	68.18	3,220,286	+1.39(+2.07%)
Nov 27, 2017	67.05	67.38	66.50	66.79	2,730,950	+0.01(+0.01%)
Nov 24, 2017	67.67	68.07	66.65	66.78	1,116,402	-0.92(-1.36%)
Nov 22, 2017	67.65	68.18	67.42	67.70	2,443,272	-0.35(-0.51%)
Nov 21, 2017	68.33	68.36	67.32	68.05	3,277,885	-0.07(-0.10%)
Nov 20, 2017	67.78	68.22	67.11	68.11	4,444,279	+0.46(+0.68%)
Nov 17, 2017	67.54	69.24	66.50	67.65	8,801,879	+6.14(+9.99%)
Nov 16, 2017	60.45	61.79	60.28	61.51	4,950,626	+1.01(+1.67%)
Nov 15, 2017	60.15	61.35	59.84	60.50	3,553,340	+0.13(+0.22%)
Nov 14, 2017	59.95	60.78	59.52	60.37	4,263,627	-0.41(-0.68%)
Nov 13, 2017	61.01	61.70	60.59	60.78	2,790,571	-0.80(-1.29%)
Nov 10, 2017	60.20	61.61	60.20	61.58	3,663,783	+1.11(+1.84%)
Nov 09, 2017	59.52	61.04	59.51	60.46	2,554,570	+0.66(+1.10%)
Nov 08, 2017	60.52	60.75	59.72	59.81	2,534,393	-0.86(-1.42%)
Nov 07, 2017	60.13	60.70	59.93	60.67	2,862,472	+0.61(+1.01%)
Nov 06, 2017	60.03	60.61	58.85	60.06	2,192,336	+0.01(+0.02%)
Nov 03, 2017	60.09	60.44	59.98	60.05	1,757,169	-0.22(-0.36%)
Nov 02, 2017	59.79	60.56	59.51	60.27	2,080,642	+0.82(+1.39%)

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.