Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	77.47	77.67	72.78	72.94	11,789,071	-4.16(-5.39%)
Jan 30, 2018	77.59	77.86	76.31	77.10	6,016,507	-1.35(-1.72%)
Jan 29, 2018	77.71	79.11	77.60	78.45	5,944,736	+0.47(+0.60%)
Jan 26, 2018	75.91	78.34	75.91	77.99	7,139,769	+1.85(+2.43%)
Jan 25, 2018	75.95	76.48	75.73	76.13	5,808,176	+0.64(+0.84%)
Jan 24, 2018	76.00	76.27	75.48	75.50	6,681,579	-0.11(-0.14%)
Jan 23, 2018	76.28	76.95	75.44	75.60	6,396,066	-0.91(-1.19%)
Jan 22, 2018	74.56	76.63	73.80	76.52	7,117,301	-0.04(-0.06%)
Jan 19, 2018	77.17	77.27	76.41	76.56	6,506,400	-0.30(-0.38%)
Jan 18, 2018	77.05	77.14	76.36	76.86	4,964,244	-0.35(-0.45%)
Jan 17, 2018	76.84	77.34	76.54	77.21	4,559,506	+0.82(+1.08%)
Jan 16, 2018	76.96	77.55	76.26	76.38	5,328,736	-1.51(-1.94%)
Jan 12, 2018		77.90	77.90	77.90	0	+0.53(+0.68%)
Jan 11, 2018	77.17	77.54	76.90	77.37	2,956,205	+0.26(+0.34%)
Jan 10, 2018	76.67	77.17	76.56	77.11	1,869,863	+0.04(+0.05%)
Jan 09, 2018	77.20	77.39	76.79	77.07	2,709,268	-0.06(-0.08%)
Jan 08, 2018	77.64	77.65	76.48	77.14	3,630,582	-0.39(-0.51%)
Jan 05, 2018	77.10	77.69	76.96	77.53	3,289,902	+0.94(+1.23%)
Jan 04, 2018	76.37	76.84	75.89	76.59	2,749,545	+0.34(+0.45%)
Jan 03, 2018	75.89	76.49	75.47	76.25	3,437,136	+0.41(+0.54%)
Jan 02, 2018	75.64	76.12	75.28	75.84	3,858,633	+0.20(+0.26%)
Dec 29, 2017		75.64	75.64	75.64	0	-0.53(-0.69%)
Dec 28, 2017	76.39	76.52	76.02	76.17	1,934,011	-0.08(-0.11%)
Dec 27, 2017	76.29	76.53	76.11	76.25	1,488,248	+0.13(+0.18%)
Dec 26, 2017	76.38	76.51	76.09	76.11	1,228,541	-0.07(-0.09%)
Dec 22, 2017	76.66	76.82	75.90	76.19	2,048,794	-0.48(-0.63%)
Dec 21, 2017	77.05	77.18	76.53	76.67	2,260,302	-0.12(-0.15%)
Dec 20, 2017	77.63	77.86	76.70	76.79	3,368,641	-0.87(-1.12%)
Dec 19, 2017	77.05	77.71	76.88	77.65	4,497,217	+0.56(+0.73%)
Dec 18, 2017		78.32	77.01	77.09	4,238,645	-0.41(-0.53%)
Dec 15, 2017	77.82	78.46	77.26	77.50	8,203,087	+0.04(+0.05%)
Dec 14, 2017	79.01	79.11	77.13	77.47	4,900,100	-1.24(-1.58%)
Dec 13, 2017	77.39	79.79	77.39	78.71	6,461,617	+1.06(+1.36%)
Dec 12, 2017	77.65	77.82	77.01	77.65	4,748,428	+0.04(+0.05%)
Dec 11, 2017	77.57	77.77	77.09	77.62	3,725,912	+0.20(+0.25%)
Dec 08, 2017	76.71	77.43	76.54	77.42	4,217,554	+0.52(+0.68%)
Dec 07, 2017	76.31	76.90	75.81	76.90	4,851,574	+0.49(+0.64%)
Dec 06, 2017	77.05	77.37	75.71	76.41	3,496,038	-0.66(-0.86%)
Dec 05, 2017	76.65	77.54	76.31	77.07	4,328,750	+0.43(+0.56%)
Dec 04, 2017		77.72	76.47	76.64	4,721,345	+0.23(+0.30%)
Dec 01, 2017	76.11	76.49	75.61	76.41	3,055,417	+0.61(+0.80%)
Nov 30, 2017	76.35	76.55	75.51	75.80	5,585,232	-0.29(-0.38%)
Nov 29, 2017		76.34	75.63	76.09	2,572,006	-0.08(-0.11%)
Nov 28, 2017	76.19	76.45	75.89	76.17	2,969,560	+0.22(+0.28%)
Nov 27, 2017	75.36	76.35	75.25	75.95	3,328,505	+0.70(+0.93%)
Nov 24, 2017	75.11	75.38	74.85	75.25	912,968	+0.31(+0.42%)
Nov 22, 2017	74.93	75.46	74.76	74.94	2,491,020	+0.15(+0.20%)
Nov 21, 2017	74.91	75.70	74.66	74.79	3,941,240	+0.30(+0.40%)
Nov 20, 2017	74.41	74.62	74.17	74.49	2,462,997	+0.26(+0.35%)
Nov 17, 2017	74.33	74.76	74.15	74.23	4,575,661	-0.49(-0.66%)
Nov 16, 2017	73.80	74.90	73.29	74.73	2,902,816	+1.12(+1.52%)
Nov 15, 2017	73.89	74.46	72.92	73.61	2,052,391	-0.27(-0.36%)
Nov 14, 2017		74.43	73.62	73.88	2,998,123	+0.13(+0.18%)
Nov 13, 2017	74.16	74.16	73.45	73.74	2,786,056	-0.38(-0.52%)
Nov 10, 2017	74.46	74.64	73.48	74.12	3,025,446	-0.62(-0.83%)
Nov 09, 2017	74.60	74.99	74.43	74.75	2,358,157	-0.02(-0.02%)
Nov 08, 2017	73.87	75.10	73.87	74.76	2,617,138	+0.65(+0.88%)
Nov 07, 2017	73.90	74.23	73.66	74.11	3,204,593	+0.30(+0.41%)
Nov 06, 2017	74.12	74.25	73.79	73.81	2,091,972	-0.51(-0.68%)
Nov 03, 2017	73.61	74.39	73.56	74.32	1,725,241	+0.34(+0.46%)
Nov 02, 2017	73.47	74.68	73.25	73.98	3,051,924	+0.21(+0.29%)

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.