Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	80.81	81.05	78.98	79.26	17,642,368	-1.14(-1.42%)
Jan 30, 2018	80.51	81.06	80.31	80.40	15,861,925	-1.73(-2.10%)
Jan 29, 2018	82.13	82.58	82.12	82.13	14,053,791	-0.22(-0.27%)
Jan 26, 2018	80.98	82.37	80.97	82.35	10,876,229	+1.74(+2.15%)
Jan 25, 2018	80.32	80.69	80.01	80.61	7,046,521	+0.68(+0.86%)
Jan 24, 2018	80.09	80.23	79.65	79.93	9,216,234	+0.23(+0.29%)
Jan 23, 2018	80.07	80.23	79.62	79.70	8,489,882	-0.39(-0.48%)
Jan 22, 2018	79.53	80.13	79.39	80.08	12,396,640	+0.52(+0.66%)
Jan 19, 2018	79.57	79.59	79.17	79.56	5,338,316	+0.30(+0.37%)
Jan 18, 2018	79.26	79.35	78.80	79.27	8,842,461	+0.02(+0.02%)
Jan 17, 2018	78.85	79.41	78.65	79.25	8,019,601	+0.76(+0.96%)
Jan 16, 2018	78.59	79.12	78.37	78.49	9,915,400	+0.39(+0.50%)
Jan 12, 2018		78.10	78.10	78.10	0	+0.59(+0.77%)
Jan 11, 2018	77.31	77.53	77.09	77.51	4,721,762	+0.33(+0.43%)
Jan 10, 2018		77.20		77.18	12,044,924	-0.13(-0.17%)
Jan 09, 2018	76.65	77.47	76.58	77.31	7,739,907	+0.90(+1.18%)
Jan 08, 2018	76.60	76.70	76.02	76.41	5,743,940	-0.28(-0.36%)
Jan 05, 2018	76.29	76.76	76.14	76.69	8,425,030	+0.65(+0.85%)
Jan 04, 2018	76.18	76.32	75.85	76.04	8,628,713	+0.11(+0.14%)
Jan 03, 2018	75.21	75.99	74.99	75.94	8,454,505	+0.72(+0.96%)
Jan 02, 2018	74.66	75.25	74.55	75.22	7,457,527	+0.84(+1.12%)
Dec 29, 2017		74.38	74.38	74.38	0	-0.46(-0.61%)
Dec 28, 2017	74.87	74.97	74.61	74.84	5,980,950	+0.11(+0.14%)
Dec 27, 2017	74.66	74.93	74.65	74.73	4,505,599	+0.13(+0.17%)
Dec 26, 2017	74.52	74.70	74.52	74.61	2,778,725	+0.02(+0.02%)
Dec 22, 2017	74.72	74.81	74.41	74.59	7,807,346	-0.24(-0.32%)
Dec 21, 2017	75.23	75.28	74.78	74.83	4,783,474	-0.17(-0.23%)
Dec 20, 2017	75.41	75.52	74.99	75.00	5,209,642	-0.24(-0.32%)
Dec 19, 2017	75.45	75.71	75.21	75.24	5,309,872	-0.09(-0.12%)
Dec 18, 2017	75.55	75.75	75.28	75.33	6,286,470	+0.03(+0.04%)
Dec 15, 2017	74.77	75.33	74.77	75.31	8,906,297	+0.82(+1.10%)
Dec 14, 2017	75.31	75.41	74.41	74.49	7,557,806	-0.76(-1.01%)
Dec 13, 2017	74.98	75.46	74.96	75.25	9,441,309	+0.26(+0.35%)
Dec 12, 2017	74.72	75.11	74.72	74.99	6,772,706	+0.30(+0.40%)
Dec 11, 2017	74.44	74.74	74.34	74.69	7,353,078	+0.31(+0.42%)
Dec 08, 2017	73.77	74.39	73.73	74.38	9,423,835	+0.82(+1.12%)
Dec 07, 2017	73.49	73.70	73.28	73.56	4,440,897	+0.02(+0.02%)
Dec 06, 2017	73.65	73.89	73.22	73.54	9,523,010	-0.06(-0.09%)
Dec 05, 2017	73.77	74.14	73.54	73.60	14,777,313	-0.13(-0.17%)
Dec 04, 2017	75.07	75.07	73.73	73.73	10,903,933	-0.91(-1.22%)
Dec 01, 2017	74.76	74.95	74.08	74.64	17,092,354	-0.15(-0.20%)
Nov 30, 2017	74.47	75.02	74.25	74.79	11,873,843	+0.56(+0.75%)
Nov 29, 2017	73.93	74.51	73.93	74.24	9,089,578	+0.37(+0.50%)
Nov 28, 2017	73.51	73.93	73.32	73.87	9,252,248	+0.54(+0.73%)
Nov 27, 2017	73.27	73.46	73.21	73.33	4,733,547	+0.06(+0.09%)
Nov 24, 2017	73.20	73.30	73.04	73.27	1,842,146	+0.17(+0.23%)
Nov 22, 2017	73.13	73.40	72.98	73.10	5,416,151	-0.03(-0.04%)
Nov 21, 2017	72.88	73.29	72.86	73.13	8,891,552	+0.64(+0.88%)
Nov 20, 2017	72.79	72.85	72.37	72.49	5,466,679	-0.30(-0.42%)
Nov 17, 2017	72.75	73.03	72.68	72.79	6,840,952	-0.29(-0.39%)
Nov 16, 2017	72.44	73.17	72.44	73.08	5,334,912	+0.75(+1.04%)
Nov 15, 2017	72.27	72.55	72.08	72.33	5,526,873	-0.21(-0.28%)
Nov 14, 2017	72.59	72.67	72.21	72.53	8,291,286	-0.30(-0.41%)
Nov 13, 2017	72.52	72.97	72.31	72.83	5,249,770	+0.07(+0.10%)
Nov 10, 2017	73.05	73.05	72.31	72.76	5,386,298	-0.47(-0.65%)
Nov 09, 2017	73.05	73.30	72.79	73.23	7,908,585	+0.01(+0.01%)
Nov 08, 2017	72.97	73.30	72.88	73.22	6,903,965	+0.17(+0.23%)
Nov 07, 2017	73.03	73.16	72.80	73.05	4,955,052	+0.15(+0.21%)
Nov 06, 2017	73.01	73.09	72.85	72.90	5,416,324	-0.22(-0.31%)
Nov 03, 2017	72.44	73.17	72.44	73.13	7,658,976	+0.60(+0.83%)
Nov 02, 2017	72.99	73.01	72.36	72.53	11,383,806	-0.33(-0.46%)

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.