Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	70.79	71.30	70.52	70.70	2,843,240	+0.19(+0.27%)
Jan 30, 2018	70.33	70.81	70.32	70.51	2,934,440	-0.23(-0.33%)
Jan 29, 2018	71.15	72.06	70.73	70.74	2,908,691	-0.64(-0.90%)
Jan 26, 2018	70.69	71.41	70.50	71.38	2,373,538	+0.78(+1.10%)
Jan 25, 2018	71.30	71.31	70.35	70.60	2,817,613	-0.60(-0.84%)
Jan 24, 2018	70.78	71.36	70.23	71.20	3,275,666	+0.88(+1.25%)
Jan 23, 2018	69.49	70.64	69.45	70.32	3,514,528	+0.44(+0.63%)
Jan 22, 2018	68.78	69.88	68.72	69.88	3,738,092	+1.30(+1.90%)
Jan 19, 2018	68.05	68.75	66.89	68.58	5,101,810	+0.64(+0.94%)
Jan 18, 2018	68.29	68.63	67.82	67.94	3,722,292	-0.41(-0.60%)
Jan 17, 2018	68.62	68.68	67.49	68.35	4,388,477	+0.05(+0.07%)
Jan 16, 2018	69.26	69.56	68.04	68.30	2,477,842	-0.59(-0.86%)
Jan 12, 2018		68.89	68.89	68.89	0	+1.03(+1.52%)
Jan 11, 2018	68.14	68.17	67.47	67.86	4,168,375	+0.16(+0.24%)
Jan 10, 2018	67.13	68.62	66.95	67.70	3,274,406	+0.75(+1.12%)
Jan 09, 2018	66.59	67.67	66.54	66.95	3,277,356	+0.60(+0.90%)
Jan 08, 2018	66.35	66.63	65.54	66.35	4,319,752	+0.44(+0.67%)
Jan 05, 2018	66.12	66.38	65.15	65.91	4,768,316	+0.05(+0.08%)
Jan 04, 2018	65.94	67.02	65.43	65.86	5,825,629	+0.18(+0.27%)
Jan 03, 2018	64.81	65.70	64.65	65.68	4,720,485	+0.82(+1.26%)
Jan 02, 2018	65.07	65.11	64.52	64.86	3,259,413	+0.27(+0.42%)
Dec 29, 2017		64.59	64.59	64.59	0	-0.85(-1.30%)
Dec 28, 2017	65.29	65.46	64.97	65.44	1,429,022	+0.23(+0.35%)
Dec 27, 2017	65.40	65.41	64.97	65.21	1,537,939	-0.08(-0.12%)
Dec 26, 2017	65.74	65.97	64.93	65.29	1,706,165	-0.47(-0.71%)
Dec 22, 2017	65.94	65.95	65.10	65.76	2,325,628	+0.21(+0.32%)
Dec 21, 2017	65.57	66.34	65.46	65.55	5,404,125	+0.10(+0.15%)
Dec 20, 2017	66.51	66.60	65.21	65.45	4,412,810	-0.18(-0.27%)
Dec 19, 2017	66.34	66.48	65.60	65.63	4,280,533	-0.40(-0.61%)
Dec 18, 2017	65.63	66.15	65.41	66.03	4,257,734	+1.03(+1.58%)
Dec 15, 2017	64.55	65.69	64.19	65.00	8,292,295	+0.95(+1.48%)
Dec 14, 2017	64.89	65.37	64.04	64.05	5,026,020	-0.52(-0.81%)
Dec 13, 2017	65.67	66.11	64.51	64.57	4,578,469	-0.97(-1.48%)
Dec 12, 2017	65.54	65.88	64.88	65.54	4,405,005	+0.92(+1.42%)
Dec 11, 2017	65.15	65.50	64.26	64.62	5,374,318	-0.58(-0.89%)
Dec 08, 2017	65.07	65.33	64.57	65.20	2,566,482	+0.44(+0.68%)
Dec 07, 2017	63.97	65.15	63.88	64.76	4,489,924	+0.32(+0.50%)
Dec 06, 2017	63.67	65.36	63.55	64.44	5,400,524	+0.41(+0.64%)
Dec 05, 2017	64.48	64.80	63.63	64.03	5,172,716	-0.33(-0.51%)
Dec 04, 2017	62.98	64.61	62.98	64.36	6,154,867	+2.39(+3.86%)
Dec 01, 2017	61.70	62.35	60.73	61.97	3,987,541	+0.34(+0.55%)
Nov 30, 2017	61.74	62.91	61.43	61.63	4,692,759	+0.33(+0.54%)
Nov 29, 2017	60.10	62.18	59.52	61.30	5,624,967	+1.86(+3.13%)
Nov 28, 2017		59.59	57.44	59.44	4,806,033	+2.10(+3.66%)
Nov 27, 2017	57.26	57.58	57.18	57.34	2,200,605	+0.13(+0.23%)
Nov 24, 2017	57.77	57.78	57.17	57.21	833,130	-0.41(-0.71%)
Nov 22, 2017	57.80	57.97	57.47	57.62	1,852,312	-0.11(-0.19%)
Nov 21, 2017	58.36	58.43	57.70	57.73	2,780,855	-0.44(-0.76%)
Nov 20, 2017	57.83	58.23	57.66	58.17	2,433,016	+0.40(+0.69%)
Nov 17, 2017	57.40	58.01	57.32	57.77	2,471,670	+0.05(+0.09%)
Nov 16, 2017	58.02	58.38	57.70	57.72	3,038,591	-0.06(-0.10%)
Nov 15, 2017	56.99	58.08	56.83	57.78	2,794,364	+0.14(+0.24%)
Nov 14, 2017	56.97	57.77	56.85	57.64	3,080,633	+0.31(+0.54%)
Nov 13, 2017	56.45	57.42	56.30	57.33	3,185,846	+0.54(+0.95%)
Nov 10, 2017	57.02	57.39	56.76	56.79	4,532,255	-0.01(-0.02%)
Nov 09, 2017	57.07	57.79	56.37	56.80	5,936,450	-0.81(-1.41%)
Nov 08, 2017	58.06	58.08	57.24	57.61	6,027,476	-0.47(-0.81%)
Nov 07, 2017	60.44	60.46	58.04	58.08	6,909,790	-2.07(-3.44%)
Nov 06, 2017	60.24	60.33	59.79	60.15	2,187,065	-0.25(-0.41%)
Nov 03, 2017	60.31	60.47	59.88	60.40	1,744,937	-0.24(-0.40%)
Nov 02, 2017	60.33	60.75	59.70	60.64	2,338,505	+0.11(+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.