Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.71	79.53	77.54	77.95	38,321	-0.74(-0.94%)
Jan 30, 2018	79.05	80.09	76.50	78.69	75,861	-1.43(-1.78%)
Jan 29, 2018	82.33	83.24	80.08	80.12	82,575	-2.35(-2.85%)
Jan 26, 2018	83.29	83.47	81.55	82.47	71,487	-0.71(-0.85%)
Jan 25, 2018	82.07	83.98	81.58	83.18	121,634	+1.16(+1.41%)
Jan 24, 2018	82.67	83.67	82.01	82.02	44,979	-0.21(-0.26%)
Jan 23, 2018	81.40	82.63	80.00	82.23	26,442	+1.15(+1.42%)
Jan 22, 2018	79.63	81.63	79.49	81.08	35,797	+1.28(+1.60%)
Jan 19, 2018	79.88	81.30	78.79	79.80	46,683	-0.24(-0.30%)
Jan 18, 2018	80.97	81.49	78.23	80.04	65,592	-0.73(-0.90%)
Jan 17, 2018	80.68	81.14	79.06	80.77	33,969	+0.36(+0.45%)
Jan 16, 2018	78.97	80.93	78.97	80.41	52,939	+1.93(+2.46%)
Jan 12, 2018		78.48	78.48	78.48	0	-2.59(-3.19%)
Jan 11, 2018	79.24	81.30	77.91	81.07	54,125	+2.23(+2.83%)
Jan 10, 2018		79.07	77.90	78.84	26,070	-0.15(-0.19%)
Jan 09, 2018	76.72	79.73	76.34	78.99	51,779	+2.65(+3.47%)
Jan 08, 2018	76.73	77.60	76.13	76.34	83,487	-0.38(-0.50%)
Jan 05, 2018	78.09	78.09	76.10	76.72	64,262	-1.04(-1.34%)
Jan 04, 2018	78.50	78.50	77.37	77.76	48,156	-0.24(-0.31%)
Jan 03, 2018	79.61	79.61	77.87	78.00	51,479	-1.75(-2.19%)
Jan 02, 2018	80.21	81.00	78.29	79.75	41,660	-0.46(-0.57%)
Dec 29, 2017		80.21	80.21	80.21	0	-1.02(-1.26%)
Dec 28, 2017	81.33	81.90	80.20	81.23	29,185	-0.35(-0.43%)
Dec 27, 2017	80.90	82.30	80.24	81.58	31,777	+0.72(+0.89%)
Dec 26, 2017	80.92	81.98	80.48	80.86	21,828	-0.12(-0.15%)
Dec 22, 2017	80.72	82.73	76.42	80.98	29,782	-0.21(-0.26%)
Dec 21, 2017	81.25	82.47	81.00	81.19	46,638	-0.53(-0.65%)
Dec 20, 2017	80.50	81.96	76.80	81.72	52,396	+1.51(+1.88%)
Dec 19, 2017	79.84	81.50	79.27	80.21	88,310	+0.11(+0.14%)
Dec 18, 2017	79.59	80.75	79.59	80.10	205,910	+0.60(+0.75%)
Dec 15, 2017	80.00	80.35	78.63	79.50	171,693	+0.01(+0.01%)
Dec 14, 2017	80.03	82.14	79.38	79.49	72,398	-0.60(-0.75%)
Dec 13, 2017	77.61	81.41	77.61	80.09	100,542	+2.49(+3.21%)
Dec 12, 2017	77.34	79.56	76.72	77.60	194,511	+0.11(+0.14%)
Dec 11, 2017	78.55	79.38	75.21	77.49	197,741	-1.51(-1.91%)
Dec 08, 2017	81.99	82.61	77.95	79.00	122,379	-2.98(-3.64%)
Dec 07, 2017	83.00	84.00	81.14	81.98	126,194	-1.02(-1.23%)
Dec 06, 2017	84.93	84.94	82.26	83.00	79,481	-1.94(-2.28%)
Dec 05, 2017	85.76	87.14	84.59	84.94	101,447	-0.99(-1.15%)
Dec 04, 2017	86.51	86.51	86.51	85.93	70,529	-0.38(-0.45%)
Dec 01, 2017	85.30	87.04	82.79	86.31	70,273	+0.48(+0.57%)
Nov 30, 2017		86.73	85.21	85.83	60,602	-0.58(-0.67%)
Nov 29, 2017	86.90	88.00	86.17	86.41	33,147	-0.30(-0.35%)
Nov 28, 2017	88.73	89.20	86.10	86.71	45,928	-1.91(-2.16%)
Nov 27, 2017	87.21	88.86	87.21	88.62	37,525	+1.32(+1.51%)
Nov 24, 2017	87.82	87.82	86.34	87.30	13,311	-0.53(-0.60%)
Nov 22, 2017	87.64	89.02	87.38	87.83	25,340	+0.12(+0.14%)
Nov 21, 2017	86.07	87.72	86.07	87.71	40,228	+1.77(+2.06%)
Nov 20, 2017	85.76	86.50	85.06	85.94	43,340	+0.44(+0.51%)
Nov 17, 2017	86.80	86.80	85.42	85.50	33,533	-1.43(-1.65%)
Nov 16, 2017	86.02	88.27	86.02	86.93	53,917	+1.37(+1.60%)
Nov 15, 2017	84.03	85.96	84.03	85.56	83,245	+0.88(+1.04%)
Nov 14, 2017	85.59	85.59	83.48	84.68	74,866	-0.87(-1.02%)
Nov 13, 2017	84.94	86.79	83.38	85.55	67,859	+0.38(+0.45%)
Nov 10, 2017	85.71	86.72	84.17	85.17	78,913	-1.14(-1.32%)
Nov 09, 2017	86.15	86.39	85.35	86.31	60,183	+0.00(+0.00%)
Nov 08, 2017	86.19	86.80	85.40	86.31	124,882	+0.13(+0.15%)
Nov 07, 2017	86.73	88.57	85.32	86.18	122,319	+0.01(+0.01%)
Nov 06, 2017	86.76	87.25	84.96	86.17	137,575	-0.57(-0.66%)
Nov 03, 2017	82.00	87.61	81.71	86.74	145,426	+4.98(+6.09%)
Nov 02, 2017	85.00	85.00	78.81	81.76	370,379	-15.27(-15.74%)

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.