Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	76.87	76.87	74.81	75.45	14,573	-0.04(-0.05%)
Jan 30, 2018	76.04	76.04	75.12	75.49	5,901	-1.41(-1.83%)
Jan 29, 2018	77.77	77.77	76.67	76.90	3,965	-0.87(-1.12%)
Jan 26, 2018	76.88	77.86	76.81	77.77	4,105	+1.58(+2.08%)
Jan 25, 2018	76.61	76.61	75.81	76.19	6,262	+0.03(+0.05%)
Jan 24, 2018	76.96	76.96	75.67	76.15	3,749	-0.22(-0.29%)
Jan 23, 2018	75.61	76.66	75.61	76.37	7,519	+0.50(+0.66%)
Jan 22, 2018	75.87	75.87	75.87	75.87	883	+0.73(+0.97%)
Jan 19, 2018	75.06	75.14	74.70	75.14	3,218	+0.87(+1.17%)
Jan 18, 2018	75.27	75.32	74.27	74.27	2,104	-1.11(-1.47%)
Jan 17, 2018	74.49	75.39	74.49	75.38	11,950	+1.41(+1.91%)
Jan 16, 2018	76.23	76.23	73.97	73.97	6,453	-1.08(-1.44%)
Jan 12, 2018		75.05	75.05	75.05	0	+0.25(+0.33%)
Jan 11, 2018	74.18	74.92	74.18	74.80	2,502	-0.33(-0.43%)
Jan 10, 2018	73.70	75.12	73.47	75.12	5,614	+1.12(+1.52%)
Jan 09, 2018	74.62	74.62	74.00	74.00	8,257	-0.51(-0.68%)
Jan 08, 2018	73.37	74.51	73.37	74.51	3,554	+1.11(+1.51%)
Jan 05, 2018	74.00	74.00	73.13	73.40	5,706	+0.06(+0.08%)
Jan 04, 2018	73.00	73.60	73.00	73.34	11,672	-0.04(-0.05%)
Jan 03, 2018	73.72	73.72	73.11	73.38	2,589	+0.35(+0.48%)
Jan 02, 2018	73.20	73.29	72.99	73.03	1,828	-0.18(-0.24%)
Dec 29, 2017		73.21	73.21	73.21	0	-0.06(-0.08%)
Dec 28, 2017	73.02	73.27	73.02	73.27	6,228	+0.40(+0.55%)
Dec 27, 2017	72.93	73.00	72.87	72.87	2,135	-0.28(-0.38%)
Dec 26, 2017	73.08	73.37	73.00	73.15	5,024	+0.51(+0.71%)
Dec 22, 2017	72.48	72.75	72.45	72.64	3,615	+0.32(+0.44%)
Dec 21, 2017	72.39	72.54	72.22	72.32	1,611	-1.74(-2.35%)
Dec 20, 2017	74.06	74.06	74.06	74.06	520	+1.25(+1.71%)
Dec 19, 2017	73.23	73.23	72.81	72.81	1,975	-0.34(-0.46%)
Dec 18, 2017	73.80	73.80	73.15	73.15	3,483	+0.51(+0.70%)
Dec 15, 2017	72.26	73.09	72.00	72.64	9,956	+1.05(+1.47%)
Dec 14, 2017	72.65	72.65	71.49	71.59	2,538	-1.08(-1.49%)
Dec 13, 2017	72.30	72.95	72.30	72.68	1,701	+0.43(+0.59%)
Dec 12, 2017	73.24	73.24	72.25	72.25	3,729	-1.07(-1.46%)
Dec 11, 2017	73.70	73.70	73.18	73.32	16,122	+0.50(+0.68%)
Dec 08, 2017	72.82	72.82	72.82	72.82	425	+0.85(+1.18%)
Dec 07, 2017	71.76	71.97	71.76	71.97	649	+0.37(+0.52%)
Dec 06, 2017	73.99	73.99	71.60	71.60	1,941	-0.31(-0.43%)
Dec 05, 2017	73.05	73.05	71.91	71.91	4,193	-1.14(-1.57%)
Dec 04, 2017	74.02	74.40	73.05	73.05	8,855	+0.83(+1.14%)
Dec 01, 2017	71.35	72.22	71.35	72.22	789	-0.23(-0.31%)
Nov 30, 2017	72.29	73.00	72.29	72.45	1,035	+1.00(+1.40%)
Nov 29, 2017	70.97	71.58	70.97	71.45	1,125	+1.09(+1.55%)
Nov 28, 2017	69.00	70.36	69.00	70.36	4,549	+1.59(+2.31%)
Nov 27, 2017	68.60	68.77	68.39	68.77	1,054	+0.17(+0.25%)
Nov 24, 2017	68.59	68.60	68.50	68.60	605	+0.23(+0.34%)
Nov 22, 2017	68.52	68.52	68.18	68.37	3,744	-0.07(-0.10%)
Nov 21, 2017	68.26	68.55	68.26	68.44	1,905	+0.34(+0.49%)
Nov 20, 2017	67.77	68.23	67.77	68.10	1,619	+0.08(+0.12%)
Nov 17, 2017	67.79	68.02	67.74	68.02	2,865	+0.14(+0.21%)
Nov 16, 2017	67.96	68.01	67.72	67.88	1,332	+0.54(+0.80%)
Nov 15, 2017	67.63	67.63	67.33	67.34	1,348	-0.55(-0.81%)
Nov 14, 2017	67.50	67.89	67.27	67.89	823	+0.08(+0.12%)
Nov 13, 2017	67.00	67.81	67.00	67.81	2,710	+0.42(+0.63%)
Nov 10, 2017	66.96	67.55	66.95	67.39	2,275	+0.04(+0.05%)
Nov 09, 2017	67.02	67.35	67.02	67.35	882	-0.44(-0.64%)
Nov 08, 2017	67.58	67.78	67.58	67.78	393	+0.66(+0.98%)
Nov 07, 2017	67.27	67.40	67.13	67.13	1,687	-0.50(-0.74%)
Nov 06, 2017	67.37	67.78	67.09	67.63	3,698	+0.27(+0.39%)
Nov 03, 2017	67.35	67.62	67.35	67.36	1,119	+0.09(+0.14%)
Nov 02, 2017	66.80	67.27	66.80	67.27	798	+0.07(+0.10%)

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.