Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	68.85	68.89	67.27	67.60	5,603,182	-0.75(-1.10%)
Jan 30, 2018	68.37	69.20	68.31	68.35	7,942,174	-0.57(-0.82%)
Jan 29, 2018	65.64	69.62	65.51	68.92	10,087,825	+3.08(+4.68%)
Jan 26, 2018	66.11	66.35	65.01	65.84	8,956,621	+0.12(+0.19%)
Jan 25, 2018	67.22	67.58	65.14	65.72	8,054,083	-1.81(-2.69%)
Jan 24, 2018	67.86	68.51	67.35	67.53	7,196,028	-0.19(-0.28%)
Jan 23, 2018	67.49	68.51	67.28	67.72	5,265,238	+0.49(+0.73%)
Jan 22, 2018	65.94	67.39	65.53	67.23	7,836,872	+2.26(+3.48%)
Jan 19, 2018	64.37	65.40	64.34	64.97	3,894,466	+0.68(+1.06%)
Jan 18, 2018	64.12	64.74	63.71	64.29	4,190,517	+0.19(+0.30%)
Jan 17, 2018	63.65	64.64	63.55	64.10	4,918,594	+0.73(+1.16%)
Jan 16, 2018	63.80	64.51	62.84	63.37	5,711,657	+1.44(+2.32%)
Jan 12, 2018		61.93	61.93	61.93	0	+0.34(+0.55%)
Jan 11, 2018	61.26	61.65	60.72	61.59	3,325,772	+0.51(+0.84%)
Jan 10, 2018	60.26	61.12	60.11	61.08	3,364,121	+0.45(+0.75%)
Jan 09, 2018	60.17	60.81	59.91	60.62	3,408,594	+1.33(+2.24%)
Jan 08, 2018	59.37	59.87	58.93	59.30	3,296,911	+0.07(+0.12%)
Jan 05, 2018	59.92	60.13	58.86	59.23	4,592,643	-0.20(-0.34%)
Jan 04, 2018	59.88	60.06	59.24	59.43	4,008,466	-0.15(-0.25%)
Jan 03, 2018	60.27	60.36	58.93	59.58	5,327,587	-0.68(-1.13%)
Jan 02, 2018	60.17	60.49	59.73	60.26	3,335,023	-0.34(-0.56%)
Dec 29, 2017		60.60	60.60	60.60	0	-0.43(-0.70%)
Dec 28, 2017	61.57	61.78	60.96	61.02	1,526,901	-0.75(-1.21%)
Dec 27, 2017	61.21	61.89	61.13	61.77	1,927,727	+0.62(+1.01%)
Dec 26, 2017	60.70	61.32	60.60	61.15	1,084,716	+0.34(+0.56%)
Dec 22, 2017	61.15	61.15	60.63	60.81	2,518,848	-0.49(-0.80%)
Dec 21, 2017	61.77	61.89	61.22	61.30	3,759,058	-0.40(-0.65%)
Dec 20, 2017	62.00	62.07	61.48	61.70	4,076,798	-0.42(-0.67%)
Dec 19, 2017	61.66	62.32	61.61	62.12	3,918,388	+0.73(+1.20%)
Dec 18, 2017	61.13	61.80	60.64	61.39	4,026,943	+0.54(+0.88%)
Dec 15, 2017	60.99	61.11	60.51	60.85	2,537,844	-0.04(-0.07%)
Dec 14, 2017	61.19	61.46	60.84	60.90	2,624,847	-0.24(-0.40%)
Dec 13, 2017	61.08	61.23	60.59	61.14	4,197,622	+0.65(+1.07%)
Dec 12, 2017	61.28	61.28	60.43	60.49	2,439,409	-0.85(-1.39%)
Dec 11, 2017	61.40	61.65	60.90	61.35	3,653,111	+0.61(+1.01%)
Dec 08, 2017	60.40	61.15	60.35	60.73	3,292,622	+0.66(+1.09%)
Dec 07, 2017	59.51	60.17	59.33	60.08	2,119,020	+0.73(+1.24%)
Dec 06, 2017	59.72	59.83	58.89	59.34	3,240,659	-0.60(-0.99%)
Dec 05, 2017	59.99	60.63	59.58	59.94	2,194,495	-0.29(-0.49%)
Dec 04, 2017	60.58	60.70	59.96	60.23	3,131,035	-0.05(-0.09%)
Dec 01, 2017	60.15	60.82	59.99	60.28	3,884,214	+0.47(+0.79%)
Nov 30, 2017	58.26	59.83	57.96	59.81	4,624,772	+1.49(+2.56%)
Nov 29, 2017		59.13	57.85	58.32	3,321,074	-0.69(-1.17%)
Nov 28, 2017	58.41	59.08	58.26	59.01	4,794,408	+0.52(+0.89%)
Nov 27, 2017	58.32	58.63	58.22	58.49	1,650,505	+0.09(+0.16%)
Nov 24, 2017	58.43	58.64	58.24	58.39	867,919	-0.04(-0.07%)
Nov 22, 2017	58.32	58.61	58.17	58.44	2,186,081	-0.08(-0.13%)
Nov 21, 2017	57.97	58.58	57.97	58.51	2,920,447	+0.61(+1.06%)
Nov 20, 2017	57.70	58.23	57.67	57.90	2,394,631	+0.50(+0.87%)
Nov 17, 2017	57.57	57.87	57.26	57.40	1,822,369	-0.16(-0.27%)
Nov 16, 2017	57.44	58.01	57.39	57.56	2,909,438	+0.37(+0.65%)
Nov 15, 2017	57.59	57.62	55.67	57.19	2,355,872	-0.88(-1.52%)
Nov 14, 2017	57.80	58.21	57.25	58.07	2,739,507	+0.02(+0.03%)
Nov 13, 2017	58.01	58.45	57.74	58.05	4,194,455	-0.13(-0.22%)
Nov 10, 2017	58.20	58.56	58.07	58.18	2,175,411	-0.02(-0.03%)
Nov 09, 2017	58.15	58.65	57.70	58.19	3,420,613	-0.41(-0.71%)
Nov 08, 2017	58.13	58.68	57.84	58.61	3,924,623	+0.48(+0.83%)
Nov 07, 2017	58.41	59.05	58.07	58.13	3,964,417	+0.68(+1.19%)
Nov 06, 2017	56.86	58.16	56.80	57.44	3,703,880	+0.58(+1.02%)
Nov 03, 2017	55.75	56.91	55.60	56.87	4,047,109	+0.85(+1.51%)
Nov 02, 2017	55.54	56.25	55.42	56.02	3,552,459	+0.46(+0.82%)

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.