Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	71.50	71.95	69.88	71.77	3,904,956	+1.10(+1.56%)
Jan 30, 2018	67.48	75.08	67.40	70.67	6,125,885	+2.48(+3.64%)
Jan 29, 2018	67.32	68.45	67.30	68.19	2,286,232	+0.25(+0.37%)
Jan 26, 2018	66.42	67.94	66.10	67.94	1,931,972	+1.88(+2.85%)
Jan 25, 2018	67.46	67.50	65.72	66.06	1,914,889	-0.84(-1.26%)
Jan 24, 2018	66.76	67.89	65.80	66.90	2,798,440	-0.42(-0.62%)
Jan 23, 2018	66.44	67.79	66.10	67.32	2,028,728	+0.98(+1.48%)
Jan 22, 2018		68.52	65.56	66.34	3,147,509	-2.06(-3.01%)
Jan 19, 2018	70.50	70.50	67.14	68.40	2,820,316	-2.30(-3.25%)
Jan 18, 2018	70.84	71.99	70.59	70.70	1,233,643	-0.15(-0.21%)
Jan 17, 2018	69.47	71.09	69.32	70.85	1,023,757	+1.55(+2.24%)
Jan 16, 2018	71.37	71.61	68.91	69.30	1,188,483	-1.74(-2.45%)
Jan 12, 2018		71.04	71.04	71.04	0	+2.16(+3.14%)
Jan 11, 2018	68.00	69.39	67.67	68.88	1,022,358	+1.14(+1.68%)
Jan 10, 2018				67.74	1,690,907	-1.26(-1.83%)
Jan 09, 2018	69.14	69.97	68.44	69.00	1,510,476	+0.16(+0.23%)
Jan 08, 2018	67.89	68.97	67.29	68.84	1,389,978	+0.81(+1.19%)
Jan 05, 2018	69.06	69.44	67.93	68.03	1,556,428	-0.69(-1.00%)
Jan 04, 2018	68.69	69.88	68.09	68.72	1,346,925	+0.33(+0.48%)
Jan 03, 2018	69.08	70.01	68.14	68.39	1,552,777	-0.49(-0.71%)
Jan 02, 2018	67.06	68.97	66.08	68.88	1,345,849	+2.28(+3.42%)
Dec 29, 2017		66.60	66.60	66.60	0	-0.76(-1.13%)
Dec 28, 2017	67.51	67.90	66.85	67.36	850,269	+0.10(+0.15%)
Dec 27, 2017	66.25	67.99	65.98	67.26	1,135,420	+1.36(+2.06%)
Dec 26, 2017	65.84	67.69	64.53	65.90	1,260,272	-1.79(-2.64%)
Dec 22, 2017	67.49	68.21	67.35	67.69	877,754	+0.21(+0.31%)
Dec 21, 2017	67.25	67.55	67.06	67.48	913,391	+0.41(+0.61%)
Dec 20, 2017	67.22	67.52	66.13	67.07	844,956	+0.28(+0.42%)
Dec 19, 2017	66.75	67.28	66.36	66.79	878,480	-0.26(-0.39%)
Dec 18, 2017	66.00	67.33	65.30	67.05	1,824,122	+1.52(+2.32%)
Dec 15, 2017	65.57	66.15	64.72	65.53	4,164,832	+0.30(+0.46%)
Dec 14, 2017	67.20	67.33	65.21	65.23	1,969,939	-2.06(-3.06%)
Dec 13, 2017	68.14	69.08	67.06	67.29	1,537,802	-0.40(-0.59%)
Dec 12, 2017	68.11	68.46	66.52	67.69	1,913,626	-0.93(-1.36%)
Dec 11, 2017	67.64	68.90	67.64	68.62	1,348,122	+0.74(+1.09%)
Dec 08, 2017	69.28	69.37	67.66	67.88	2,149,965	-0.84(-1.22%)
Dec 07, 2017	71.53	71.56	68.35	68.72	1,864,338	-1.38(-1.97%)
Dec 06, 2017	70.00	70.84	67.53	70.10	3,571,480	-1.68(-2.34%)
Dec 05, 2017	72.04	73.26	70.83	71.78	1,862,397	-0.62(-0.86%)
Dec 04, 2017	74.76	75.31	71.85	72.40	2,211,708	-1.81(-2.44%)
Dec 01, 2017	76.09	76.30	72.44	74.21	2,124,920	-2.37(-3.09%)
Nov 30, 2017	76.89	77.49	76.17	76.58	1,191,234	-0.11(-0.14%)
Nov 29, 2017	78.97	79.11	75.27	76.69	1,501,571	-2.34(-2.96%)
Nov 28, 2017	79.99	80.00	77.79	79.03	1,120,908	-0.71(-0.89%)
Nov 27, 2017	80.00	80.43	79.22	79.74	905,869	-0.88(-1.09%)
Nov 24, 2017	79.75	80.65	79.75	80.62	238,694	+1.01(+1.27%)
Nov 22, 2017	80.54	80.71	79.30	79.61	637,376	-0.98(-1.22%)
Nov 21, 2017	79.47	80.84	79.40	80.59	1,177,069	+1.45(+1.83%)
Nov 20, 2017	77.60	79.23	77.60	79.14	726,610	+1.81(+2.34%)
Nov 17, 2017	78.04	78.40	76.68	77.33	927,080	-0.58(-0.74%)
Nov 16, 2017	77.05	78.16	76.99	77.91	868,994	+1.23(+1.60%)
Nov 15, 2017	78.26	78.37	76.33	76.68	1,128,573	-1.73(-2.21%)
Nov 14, 2017	79.00	79.78	78.07	78.41	783,542	-0.67(-0.85%)
Nov 13, 2017	79.16	79.92	78.56	79.08	1,006,487	-0.49(-0.62%)
Nov 10, 2017	81.20	81.20	79.03	79.57	928,720	+0.10(+0.13%)
Nov 09, 2017	80.48	80.96	78.32	79.47	1,462,930	-1.35(-1.67%)
Nov 08, 2017	78.48	80.94	78.11	80.82	1,694,052	+2.36(+3.01%)
Nov 07, 2017	77.58	79.98	76.70	78.46	1,758,389	-0.03(-0.04%)
Nov 06, 2017	73.78	78.97	73.47	78.49	3,093,542	+4.65(+6.30%)
Nov 03, 2017	74.35	74.48	71.73	73.84	2,903,500	-0.46(-0.62%)
Nov 02, 2017	71.73	74.81	71.19	74.30	2,612,324	-0.16(-0.21%)

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.