Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.96	74.94	72.96	74.13	7,058,088	+2.52(+3.52%)
Jan 30, 2018	71.44	71.86	70.85	71.61	5,283,597	-0.84(-1.16%)
Jan 29, 2018	72.50	72.68	71.70	72.45	7,863,823	-0.07(-0.10%)
Jan 26, 2018	71.34	72.59	70.75	72.52	5,748,494	+1.70(+2.40%)
Jan 25, 2018	70.60	71.20	69.95	70.82	4,676,363	+0.74(+1.06%)
Jan 24, 2018	71.66	71.90	69.88	70.08	9,131,857	-1.47(-2.05%)
Jan 23, 2018	71.32	72.37	71.15	71.55	5,083,789	+0.25(+0.35%)
Jan 22, 2018	70.45	71.40	69.68	71.30	3,861,338	+0.73(+1.03%)
Jan 19, 2018	70.22	70.84	69.48	70.57	5,210,041	+0.77(+1.10%)
Jan 18, 2018	70.11	70.72	69.17	69.80	5,587,765	-0.56(-0.80%)
Jan 17, 2018	69.97	70.82	68.79	70.36	7,075,663	+1.65(+2.40%)
Jan 16, 2018	70.92	71.18	68.40	68.71	5,368,871	-1.65(-2.35%)
Jan 12, 2018		70.36	70.36	70.36	0	+1.12(+1.62%)
Jan 11, 2018	68.29	69.33	67.23	69.24	8,175,024	+2.41(+3.61%)
Jan 10, 2018		66.94		66.83	4,484,353	+0.64(+0.97%)
Jan 09, 2018	66.75	66.75	64.90	66.19	5,995,943	-0.44(-0.66%)
Jan 08, 2018	66.49	67.27	65.65	66.63	4,621,745	+0.26(+0.39%)
Jan 05, 2018	64.88	66.47	64.49	66.37	4,999,128	+1.71(+2.64%)
Jan 04, 2018	65.75	65.87	64.36	64.66	3,918,449	-0.65(-1.00%)
Jan 03, 2018	64.55	65.75	64.40	65.31	4,383,236	+1.00(+1.55%)
Jan 02, 2018	63.54	63.97	63.37	64.31	5,138,705	+0.99(+1.56%)
Dec 29, 2017		63.32	63.32	63.32	0	-0.08(-0.13%)
Dec 28, 2017	63.34	63.50	62.60	63.40	3,109,029	+0.06(+0.09%)
Dec 27, 2017	63.67	63.74	63.07	63.34	4,840,105	-0.11(-0.17%)
Dec 26, 2017	64.24	64.24	63.38	63.45	3,236,997	-1.06(-1.64%)
Dec 22, 2017	64.86	64.95	64.38	64.51	3,300,547	-0.57(-0.88%)
Dec 21, 2017	64.51	65.20	64.14	65.08	3,362,699	+0.70(+1.09%)
Dec 20, 2017	65.31	65.44	64.01	64.38	4,713,995	-0.52(-0.80%)
Dec 19, 2017	66.10	66.11	64.39	64.90	5,937,809	-1.11(-1.68%)
Dec 18, 2017	67.08	67.40	65.92	66.01	6,237,169	-0.72(-1.08%)
Dec 15, 2017	65.47	66.96	64.99	66.73	9,736,988	+1.70(+2.61%)
Dec 14, 2017	64.70	65.45	64.54	65.03	4,737,114	+0.43(+0.67%)
Dec 13, 2017	64.85	65.28	64.30	64.60	5,536,475	+0.20(+0.31%)
Dec 12, 2017	64.11	64.69	63.23	64.40	6,459,686	+1.23(+1.95%)
Dec 11, 2017	62.14	63.18	62.14	63.17	3,651,475	+0.74(+1.19%)
Dec 08, 2017	62.26	63.51	62.04	62.43	6,009,117	+0.86(+1.40%)
Dec 07, 2017	60.80	62.45	60.69	61.57	7,202,188	+0.82(+1.35%)
Dec 06, 2017	59.48	60.81	58.66	60.75	8,292,397	+1.20(+2.02%)
Dec 05, 2017	57.63	60.72	57.29	59.55	7,680,475	+0.95(+1.62%)
Dec 04, 2017	62.39	62.48	58.58	58.60	12,486,497	-3.36(-5.42%)
Dec 01, 2017	61.96	62.69	61.38	61.96	5,443,427	-0.44(-0.71%)
Nov 30, 2017	62.55	62.73	60.87	62.40	8,946,035	+0.39(+0.63%)
Nov 29, 2017	65.61	65.71	61.95	62.01	9,258,886	-3.96(-6.00%)
Nov 28, 2017	66.02	66.46	65.85	65.97	3,976,621	+0.23(+0.35%)
Nov 27, 2017	66.18	66.45	65.63	65.74	4,116,617	-0.29(-0.44%)
Nov 24, 2017	65.18	66.14	65.12	66.03	1,644,821	+0.89(+1.37%)
Nov 22, 2017	64.91	66.31	64.89	65.14	5,728,873	+0.64(+0.99%)
Nov 21, 2017	64.49	64.95	64.19	64.50	3,748,353	+0.57(+0.89%)
Nov 20, 2017	63.93	64.18	63.28	63.93	3,144,219	-0.17(-0.27%)
Nov 17, 2017	64.00	64.44	63.18	64.10	4,213,442	-0.03(-0.05%)
Nov 16, 2017	63.13	64.41	63.04	64.13	4,588,967	+1.24(+1.97%)
Nov 15, 2017	63.43	63.67	62.50	62.89	4,071,093	-1.14(-1.78%)
Nov 14, 2017	63.37	64.40	62.79	64.03	4,562,834	+0.41(+0.64%)
Nov 13, 2017	62.72	63.97	62.67	63.62	3,036,337	+0.62(+0.98%)
Nov 10, 2017	62.87	63.07	62.25	63.00	4,858,850	-0.31(-0.49%)
Nov 09, 2017	63.49	64.18	62.59	63.31	5,421,242	-1.24(-1.92%)
Nov 08, 2017	62.50	64.90	62.15	64.55	12,603,509	+3.59(+5.89%)
Nov 07, 2017	61.09	61.35	60.10	60.96	7,589,973	+0.09(+0.15%)
Nov 06, 2017	63.41	63.72	60.71	60.87	12,943,352	-2.33(-3.69%)
Nov 03, 2017	66.87	67.03	62.11	63.20	18,879,318	-2.25(-3.44%)
Nov 02, 2017	65.41	65.84	64.83	65.45	6,126,905	+0.12(+0.18%)

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.