Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.36	72.43	71.08	71.39	1,107,512	-0.74(-1.03%)
Jan 30, 2018	72.66	72.67	72.30	72.13	1,248,288	-1.37(-1.86%)
Jan 29, 2018	74.64	74.70	73.39	73.50	690,057	-1.35(-1.80%)
Jan 26, 2018	75.32	75.56	74.73	74.85	593,800	+0.02(+0.03%)
Jan 25, 2018	75.45	75.57	74.70	74.83	485,941	-0.24(-0.32%)
Jan 24, 2018	75.12	75.58	74.72	75.07	496,824	-0.12(-0.16%)
Jan 23, 2018	74.35	75.46	74.05	75.19	522,577	+0.78(+1.05%)
Jan 22, 2018	73.79	74.81	73.75	74.41	995,342	+0.66(+0.89%)
Jan 19, 2018	72.65	73.83	72.23	73.75	578,840	+0.92(+1.26%)
Jan 18, 2018	73.40	73.49	72.71	72.83	563,780	-0.66(-0.90%)
Jan 17, 2018	74.39	74.55	73.09	73.49	695,756	-0.83(-1.12%)
Jan 16, 2018	74.97	75.82	74.28	74.32	1,334,511	-0.30(-0.40%)
Jan 12, 2018		74.62	74.62	74.62	0	+0.87(+1.18%)
Jan 11, 2018	73.05	74.04	72.95	73.75	1,115,122	+0.83(+1.14%)
Jan 10, 2018		73.50		72.92	592,820	+0.26(+0.36%)
Jan 09, 2018	72.64	73.17	72.15	72.66	533,351	+0.30(+0.41%)
Jan 08, 2018	72.45	72.66	71.30	72.36	746,680	-0.09(-0.12%)
Jan 05, 2018	73.00	73.00	71.90	72.45	825,971	-0.67(-0.92%)
Jan 04, 2018	73.84	73.84	72.86	73.12	755,533	+0.16(+0.22%)
Jan 03, 2018	71.41	73.70	71.35	72.96	1,304,929	+1.95(+2.75%)
Jan 02, 2018	70.99	71.88	70.86	71.01	843,787	+0.07(+0.10%)
Dec 29, 2017		70.94	70.94	70.94	0	+0.40(+0.57%)
Dec 28, 2017	69.55	70.63	69.50	70.54	849,171	+0.93(+1.34%)
Dec 27, 2017	69.45	69.75	69.20	69.61	563,927	+0.16(+0.23%)
Dec 26, 2017	69.43	69.89	69.25	69.45	563,995	+0.06(+0.09%)
Dec 22, 2017	68.56	69.75	68.45	69.39	767,404	+0.83(+1.21%)
Dec 21, 2017	68.34	69.10	68.17	68.56	791,020	+0.08(+0.12%)
Dec 20, 2017	69.14	69.14	67.89	68.48	922,709	-0.57(-0.83%)
Dec 19, 2017	69.39	69.74	68.91	69.05	912,931	-0.15(-0.22%)
Dec 18, 2017	68.86	70.26	68.86	69.20	1,027,746	+0.31(+0.45%)
Dec 15, 2017	69.10	69.33	68.34	68.89	2,186,758	-0.03(-0.04%)
Dec 14, 2017	68.36	69.81	68.36	68.92	827,801	+0.31(+0.45%)
Dec 13, 2017	68.61	69.23	68.25	68.61	707,804	+0.20(+0.29%)
Dec 12, 2017	67.95	69.05	67.53	68.41	861,234	+0.47(+0.69%)
Dec 11, 2017	67.43	68.67	67.18	67.94	872,882	+0.84(+1.25%)
Dec 08, 2017	67.43	67.66	66.98	67.10	631,752	+0.12(+0.18%)
Dec 07, 2017	66.17	67.10	65.56	66.98	775,745	+0.88(+1.33%)
Dec 06, 2017	67.00	67.12	64.96	66.10	1,039,520	-0.92(-1.37%)
Dec 05, 2017	67.62	67.99	66.61	67.02	688,177	-0.71(-1.05%)
Dec 04, 2017	68.20	68.51	67.07	67.73	1,169,818	-0.35(-0.51%)
Dec 01, 2017	67.00	68.40	66.58	68.08	1,465,596	+1.08(+1.61%)
Nov 30, 2017	64.90	67.10	64.47	67.00	1,489,255	+2.29(+3.54%)
Nov 29, 2017	65.50	65.64	63.81	64.71	1,332,187	-0.83(-1.27%)
Nov 28, 2017	65.63	65.97	65.20	65.54	809,122	-0.16(-0.24%)
Nov 27, 2017	66.25	66.41	65.62	65.70	567,749	-0.58(-0.88%)
Nov 24, 2017	66.33	67.05	66.20	66.28	473,104	+0.29(+0.44%)
Nov 22, 2017	65.23	66.30	65.06	65.99	764,611	+0.94(+1.45%)
Nov 21, 2017	65.29	65.61	64.75	65.05	1,152,985	+0.07(+0.11%)
Nov 20, 2017	64.75	65.41	63.55	64.98	1,088,741	+0.13(+0.20%)
Nov 17, 2017	65.42	65.43	64.24	64.85	898,613	-0.30(-0.46%)
Nov 16, 2017	64.94	65.19	63.83	65.15	1,432,626	+0.18(+0.28%)
Nov 15, 2017	65.27	65.89	64.39	64.97	1,187,278	-0.33(-0.51%)
Nov 14, 2017	66.34	66.46	65.23	65.30	1,024,024	-0.92(-1.39%)
Nov 13, 2017	67.10	67.14	66.10	66.22	867,393	-1.12(-1.66%)
Nov 10, 2017	68.21	68.53	67.30	67.34	602,009	-0.63(-0.93%)
Nov 09, 2017	68.23	68.69	67.90	67.97	531,854	-0.63(-0.92%)
Nov 08, 2017	69.19	69.50	68.56	68.60	417,547	-0.75(-1.08%)
Nov 07, 2017	69.25	69.98	69.25	69.35	514,307	-0.04(-0.06%)
Nov 06, 2017	68.14	69.55	68.13	69.39	703,275	+1.25(+1.83%)
Nov 03, 2017	66.85	68.44	66.55	68.14	994,033	+1.28(+1.91%)
Nov 02, 2017	67.74	68.27	66.16	66.86	951,763	-1.41(-2.07%)

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.