Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	66.25	66.80	64.15	64.68	15,172,257	-1.23(-1.87%)
Jan 30, 2018	64.52	66.01	64.37	65.92	20,093,298	-2.83(-4.11%)
Jan 29, 2018	67.40	68.95	67.20	68.74	10,185,157	+1.33(+1.98%)
Jan 26, 2018	67.11	67.41	66.52	67.41	7,157,156	+0.35(+0.53%)
Jan 25, 2018	66.83	67.40	66.39	67.06	7,733,654	+0.54(+0.82%)
Jan 24, 2018	66.39	66.74	66.05	66.52	8,891,519	+0.39(+0.60%)
Jan 23, 2018	66.16	66.34	65.51	66.12	7,032,178	-0.01(-0.01%)
Jan 22, 2018	65.43	66.16	65.30	66.13	8,587,236	+0.89(+1.36%)
Jan 19, 2018	65.01	65.39	64.63	65.24	9,748,161	+0.42(+0.64%)
Jan 18, 2018	65.29	65.91	64.75	64.82	9,857,592	-0.12(-0.19%)
Jan 17, 2018	65.03	65.33	64.48	64.95	9,117,612	+0.05(+0.08%)
Jan 16, 2018	64.40	65.48	64.40	64.90	10,327,623	+0.54(+0.84%)
Jan 12, 2018		64.36	64.36	64.36	0	-0.20(-0.30%)
Jan 11, 2018	63.73	64.59	63.46	64.55	8,761,376	+1.29(+2.04%)
Jan 10, 2018		63.42		63.26	10,737,933	-0.20(-0.32%)
Jan 09, 2018	63.70	63.99	63.26	63.47	9,521,414	-0.07(-0.10%)
Jan 08, 2018	63.98	64.36	63.03	63.53	11,737,692	-0.56(-0.87%)
Jan 05, 2018	62.34	64.18	62.20	64.09	18,775,176	+2.71(+4.42%)
Jan 04, 2018	61.43	62.63	61.01	61.38	16,788,868	+1.58(+2.64%)
Jan 03, 2018	60.23	60.37	59.69	59.80	7,515,210	-0.26(-0.44%)
Jan 02, 2018	59.69	60.48	59.55	60.06	7,195,539	+0.83(+1.41%)
Dec 29, 2017		59.23	59.23	59.23	0	-0.45(-0.75%)
Dec 28, 2017	59.53	59.82	59.20	59.68	5,135,581	+0.24(+0.40%)
Dec 27, 2017	60.30	60.37	59.35	59.44	6,422,429	-0.75(-1.25%)
Dec 26, 2017	60.04	60.45	59.44	60.19	5,877,764	+0.22(+0.37%)
Dec 22, 2017	60.95	61.04	59.88	59.97	6,466,128	-1.00(-1.65%)
Dec 21, 2017	60.05	61.98	59.95	60.98	12,874,462	+0.88(+1.47%)
Dec 20, 2017	59.35	60.60	59.32	60.09	12,940,596	+1.02(+1.73%)
Dec 19, 2017	58.53	59.62	58.49	59.07	14,456,808	+0.52(+0.89%)
Dec 18, 2017	59.77	59.95	58.53	58.55	15,554,810	-1.15(-1.93%)
Dec 15, 2017	58.27	60.19	57.81	59.70	17,546,214	+1.86(+3.22%)
Dec 14, 2017	58.52	58.73	57.57	57.84	10,055,019	-0.67(-1.14%)
Dec 13, 2017	59.45	59.55	58.00	58.51	12,166,490	-1.00(-1.69%)
Dec 12, 2017	59.51	59.79	58.96	59.51	10,077,973	-0.19(-0.31%)
Dec 11, 2017	59.56	60.13	59.28	59.70	8,185,360	-0.01(-0.01%)
Dec 08, 2017	59.71	60.29	57.91	59.71	15,314,025	+1.63(+2.81%)
Dec 07, 2017	58.11	58.27	56.79	58.08	15,136,989	-0.24(-0.41%)
Dec 06, 2017	57.69	58.47	57.35	58.31	15,137,260	+0.30(+0.52%)
Dec 05, 2017	58.01	58.94	57.59	58.01	18,880,264	-0.56(-0.95%)
Dec 04, 2017	59.60	59.62	57.34	58.57	49,526,588	-2.80(-4.57%)
Dec 01, 2017	61.78	62.57	60.62	61.37	12,958,873	-1.21(-1.93%)
Nov 30, 2017	60.20	63.55	60.09	62.58	24,817,526	+2.61(+4.36%)
Nov 29, 2017	59.44	61.01	59.43	59.96	8,972,448	+0.57(+0.96%)
Nov 28, 2017	57.71	59.40	57.19	59.39	10,217,417	+1.88(+3.27%)
Nov 27, 2017		57.95	57.36	57.51	7,523,643	-0.12(-0.21%)
Nov 24, 2017	58.73	58.76	57.59	57.63	3,663,544	-0.76(-1.30%)
Nov 22, 2017	58.32	58.88	58.17	58.39	6,506,623	-0.02(-0.03%)
Nov 21, 2017	57.74	58.52	57.62	58.41	11,762,312	+0.91(+1.59%)
Nov 20, 2017	57.66	58.00	57.00	57.50	10,392,238	-0.24(-0.42%)
Nov 17, 2017	57.39	58.03	57.19	57.74	6,588,340	+0.34(+0.60%)
Nov 16, 2017	57.27	58.04	56.82	57.40	7,892,481	+0.38(+0.66%)
Nov 15, 2017	57.19	57.50	56.71	57.02	6,528,499	-0.52(-0.91%)
Nov 14, 2017	58.12	58.36	57.11	57.54	7,300,519	-0.85(-1.45%)
Nov 13, 2017	58.15	60.45	57.42	58.39	12,087,075	+0.40(+0.69%)
Nov 10, 2017	56.88	58.42	56.52	57.99	12,608,103	+1.61(+2.85%)
Nov 09, 2017	56.53	56.72	55.93	56.38	8,556,876	+0.02(+0.04%)
Nov 08, 2017	56.29	56.44	55.88	56.36	10,602,692	+0.03(+0.06%)
Nov 07, 2017	54.62	56.71	54.47	56.33	14,853,684	+1.76(+3.22%)
Nov 06, 2017	55.74	57.04	54.29	54.57	17,358,046	-2.00(-3.54%)
Nov 03, 2017	56.61	56.92	55.65	56.57	12,119,912	-0.11(-0.19%)
Nov 02, 2017	56.48	57.12	56.46	56.68	6,583,803	+0.31(+0.55%)

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.