Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.39	73.46	72.33	72.37	128,576,928	+0.65(+0.91%)
Jan 30, 2018	69.99	71.79	69.44	71.72	117,610,720	+1.00(+1.42%)
Jan 29, 2018	70.29	71.40	69.86	70.72	114,138,328	+0.78(+1.11%)
Jan 26, 2018	69.44	69.96	68.88	69.94	97,374,640	+1.20(+1.75%)
Jan 25, 2018	68.24	68.76	67.72	68.74	95,159,328	+1.02(+1.51%)
Jan 24, 2018	68.58	69.25	66.74	67.72	136,011,792	-0.25(-0.37%)
Jan 23, 2018	66.75	68.08	66.71	67.97	103,523,912	+1.76(+2.65%)
Jan 22, 2018	64.71	66.22	64.68	66.21	82,826,376	+1.63(+2.53%)
Jan 19, 2018	65.45	65.50	64.50	64.58	91,786,056	+0.06(+0.10%)
Jan 18, 2018	64.55	65.08	64.05	64.51	80,652,008	-0.08(-0.13%)
Jan 17, 2018	65.46	65.55	63.89	64.60	105,116,184	-0.49(-0.76%)
Jan 16, 2018	65.99	66.84	64.46	65.09	143,714,832	-0.02(-0.03%)
Jan 12, 2018		65.11	65.11	65.11	0	+1.42(+2.23%)
Jan 11, 2018	62.84	63.69	62.68	63.68	62,557,764	+1.11(+1.78%)
Jan 10, 2018		62.57		62.57	53,807,432	+0.08(+0.13%)
Jan 09, 2018	62.70	62.82	61.94	62.49	73,364,672	+0.29(+0.47%)
Jan 08, 2018	61.66	62.51	61.46	62.20	85,627,904	+0.88(+1.44%)
Jan 05, 2018	60.73	61.31	60.36	61.31	71,061,576	+0.98(+1.62%)
Jan 04, 2018	60.11	60.65	60.09	60.34	60,512,904	+0.27(+0.45%)
Jan 03, 2018	59.28	60.13	59.28	60.07	62,040,388	+0.76(+1.28%)
Jan 02, 2018	58.46	59.36	58.39	59.31	53,972,060	+0.97(+1.67%)
Dec 29, 2017		58.34	58.34	58.34	0	-0.83(-1.40%)
Dec 28, 2017	59.31	59.37	59.08	59.17	36,882,188	+0.19(+0.32%)
Dec 27, 2017	58.86	59.22	58.64	58.97	37,417,984	+0.27(+0.47%)
Dec 26, 2017	58.28	58.78	57.89	58.70	40,147,268	+0.42(+0.72%)
Dec 22, 2017	58.47	58.59	58.25	58.28	31,775,626	-0.32(-0.54%)
Dec 21, 2017	58.66	58.81	58.24	58.60	41,217,096	-0.14(-0.24%)
Dec 20, 2017	59.39	59.41	58.66	58.74	47,448,796	-0.49(-0.82%)
Dec 19, 2017	59.32	59.51	58.82	59.23	51,722,200	-0.16(-0.27%)
Dec 18, 2017	59.23	59.60	58.91	59.39	59,018,980	+0.57(+0.97%)
Dec 15, 2017	58.81	59.00	58.33	58.82	95,797,160	+0.24(+0.42%)
Dec 14, 2017	58.05	58.76	57.99	58.58	63,303,572	+0.51(+0.87%)
Dec 13, 2017	58.36	58.41	57.88	58.07	51,914,912	-0.05(-0.08%)
Dec 12, 2017	58.19	58.54	57.94	58.12	44,792,504	-0.19(-0.33%)
Dec 11, 2017	58.09	58.36	57.71	58.31	47,337,936	+0.35(+0.60%)
Dec 08, 2017	58.38	58.50	57.72	57.96	61,144,928	+0.11(+0.19%)
Dec 07, 2017	57.69	58.02	57.41	57.85	50,300,568	+0.37(+0.65%)
Dec 06, 2017	56.77	57.66	56.67	57.48	55,698,388	+0.54(+0.94%)
Dec 05, 2017	56.28	57.83	56.11	56.94	81,732,888	+0.38(+0.67%)
Dec 04, 2017		58.61	56.27	56.56	118,854,800	-1.42(-2.44%)
Dec 01, 2017	58.47	58.83	57.98	57.98	82,335,040	-0.72(-1.22%)
Nov 30, 2017	58.22	58.79	57.86	58.70	89,826,336	+0.77(+1.33%)
Nov 29, 2017	59.60	59.60	57.13	57.93	185,438,064	-1.61(-2.71%)
Nov 28, 2017	60.10	60.13	59.29	59.54	91,295,184	-0.11(-0.19%)
Nov 27, 2017		60.53	59.42	59.65	135,029,344	+0.49(+0.83%)
Nov 24, 2017	57.90	59.20	57.90	59.16	70,726,144	+1.49(+2.58%)
Nov 22, 2017	56.92	57.88	56.92	57.67	71,272,664	+0.83(+1.46%)
Nov 21, 2017	56.51	56.87	56.32	56.84	49,551,088	+0.66(+1.17%)
Nov 20, 2017	56.36	56.54	56.00	56.18	43,329,912	-0.18(-0.32%)
Nov 17, 2017	56.78	56.81	56.16	56.36	48,381,264	-0.37(-0.65%)
Nov 16, 2017	56.38	56.77	56.37	56.73	44,338,540	+0.53(+0.94%)
Nov 15, 2017	56.22	56.45	55.95	56.20	78,686,160	-0.51(-0.89%)
Nov 14, 2017	56.37	56.77	56.06	56.71	62,888,900	+0.38(+0.68%)
Nov 13, 2017	56.02	56.86	55.99	56.33	58,460,388	+0.19(+0.34%)
Nov 10, 2017	56.17	56.44	56.07	56.14	43,701,264	-0.19(-0.33%)
Nov 09, 2017	56.17	56.35	55.66	56.32	74,799,424	-0.19(-0.33%)
Nov 08, 2017	56.01	56.64	55.82	56.51	51,644,080	+0.48(+0.86%)
Nov 07, 2017	56.11	56.40	55.74	56.03	53,866,732	+0.13(+0.22%)
Nov 06, 2017	55.33	56.14	55.31	55.90	67,749,344	+0.45(+0.81%)
Nov 03, 2017	54.43	55.50	54.30	55.45	75,206,032	+0.87(+1.59%)
Nov 02, 2017	54.76	54.97	54.22	54.58	73,863,688	-0.47(-0.86%)

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.