Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	74.79	75.65	73.40	73.94	700,811	+0.73(+0.99%)
Jan 30, 2018	73.69	73.69	71.37	73.21	924,737	-1.92(-2.55%)
Jan 29, 2018	76.05	76.35	74.93	75.13	687,731	-0.89(-1.17%)
Jan 26, 2018	76.62	77.12	75.28	76.02	1,261,948	+0.59(+0.79%)
Jan 25, 2018	74.58	75.79	73.87	75.42	877,048	+0.79(+1.06%)
Jan 24, 2018	73.86	76.00	73.86	74.63	1,492,913	+1.03(+1.40%)
Jan 23, 2018	73.51	75.02	72.89	73.60	657,112	+0.29(+0.40%)
Jan 22, 2018	73.34	74.00	72.60	73.31	642,488	+0.00(+0.00%)
Jan 19, 2018	73.74	75.01	73.00	73.31	550,317	+0.27(+0.36%)
Jan 18, 2018	72.29	74.13	72.03	73.04	1,109,208	+1.47(+2.06%)
Jan 17, 2018	72.63	73.77	70.24	71.57	589,006	-0.94(-1.30%)
Jan 16, 2018	69.86	75.10	69.86	72.51	1,713,166	+3.33(+4.81%)
Jan 12, 2018		69.18	69.18	69.18	0	+0.91(+1.34%)
Jan 11, 2018	69.42	69.97	68.19	68.27	757,009	-1.23(-1.78%)
Jan 10, 2018	69.34	70.21	67.34	69.50	878,853	-0.99(-1.41%)
Jan 09, 2018	66.93	72.00	66.93	70.49	1,366,425	+3.95(+5.94%)
Jan 08, 2018	65.37	66.86	64.45	66.54	518,444	+1.10(+1.68%)
Jan 05, 2018	65.29	65.61	64.43	65.44	465,270	+0.36(+0.56%)
Jan 04, 2018	64.84	65.87	64.28	65.08	740,824	+0.91(+1.41%)
Jan 03, 2018	63.67	64.29	62.63	64.17	683,130	+1.23(+1.95%)
Jan 02, 2018	57.71	63.11	57.40	62.95	2,718,986	+6.14(+10.81%)
Dec 29, 2017		56.81	56.81	56.81	0	+0.18(+0.33%)
Dec 28, 2017	57.10	57.30	56.27	56.62	167,696	-0.17(-0.29%)
Dec 27, 2017	56.29	56.95	55.52	56.79	270,816	+0.43(+0.76%)
Dec 26, 2017	56.78	57.04	55.41	56.36	199,399	-0.71(-1.25%)
Dec 22, 2017	57.40	57.52	56.51	57.07	291,563	-0.33(-0.58%)
Dec 21, 2017	56.64	57.60	56.23	57.40	336,556	+0.80(+1.41%)
Dec 20, 2017	55.40	56.83	54.68	56.61	486,151	+1.51(+2.74%)
Dec 19, 2017	56.22	56.94	53.72	55.09	960,088	-1.17(-2.08%)
Dec 18, 2017	54.01	56.78	52.99	56.26	711,752	+2.48(+4.61%)
Dec 15, 2017	51.71	54.26	50.50	53.79	1,159,353	+2.03(+3.92%)
Dec 14, 2017	53.98	54.25	51.57	51.76	698,933	-2.22(-4.12%)
Dec 13, 2017	51.49	54.18	51.40	53.98	1,058,278	+3.43(+6.80%)
Dec 12, 2017	51.58	51.58	49.96	50.54	638,126	-1.32(-2.54%)
Dec 11, 2017	49.63	52.34	49.54	51.86	697,091	+2.14(+4.31%)
Dec 08, 2017	52.49	53.44	49.42	49.72	1,070,361	-2.25(-4.33%)
Dec 07, 2017	51.17	52.63	51.02	51.97	603,856	+1.01(+1.98%)
Dec 06, 2017	49.81	51.12	49.41	50.96	694,769	+0.42(+0.83%)
Dec 05, 2017	48.39	50.76	47.62	50.54	1,158,415	+1.70(+3.49%)
Dec 04, 2017	48.80	49.19	46.50	48.83	944,890	-0.01(-0.02%)
Dec 01, 2017	48.13	48.99	46.85	48.84	1,276,844	+0.20(+0.42%)
Nov 30, 2017	49.37	50.13	46.93	48.64	970,655	-0.72(-1.46%)
Nov 29, 2017	50.77	51.26	47.65	49.36	1,567,253	-1.59(-3.12%)
Nov 28, 2017	53.89	53.96	50.83	50.95	1,313,022	-2.69(-5.01%)
Nov 27, 2017	57.05	57.26	53.49	53.64	1,301,235	-3.63(-6.34%)
Nov 24, 2017	56.77	57.80	56.74	57.26	660,517	+0.32(+0.56%)
Nov 22, 2017	56.22	57.41	56.22	56.95	931,683	+1.17(+2.09%)
Nov 21, 2017	53.14	57.40	53.00	55.78	1,298,733	+2.77(+5.22%)
Nov 20, 2017	53.37	54.37	52.56	53.01	714,359	-0.57(-1.07%)
Nov 17, 2017	53.58	53.74	51.62	53.58	806,916	+0.04(+0.08%)
Nov 16, 2017	53.64	55.19	53.26	53.54	672,599	-0.04(-0.08%)
Nov 15, 2017	52.52	54.13	51.15	53.58	585,279	+0.86(+1.63%)
Nov 14, 2017	53.78	54.76	51.81	52.72	892,968	-1.03(-1.91%)
Nov 13, 2017	53.78	54.00	52.35	53.75	520,078	-0.27(-0.50%)
Nov 10, 2017	55.16	56.35	53.78	54.02	477,345	-1.45(-2.61%)
Nov 09, 2017	57.00	58.37	55.15	55.47	1,002,171	-1.27(-2.24%)
Nov 08, 2017	56.78	57.88	56.13	56.75	1,814,624	-0.25(-0.43%)
Nov 07, 2017	49.46	57.98	49.19	56.99	4,317,118	+5.09(+9.82%)
Nov 06, 2017	52.70	53.58	51.62	51.90	1,274,462	-0.42(-0.81%)
Nov 03, 2017	51.57	52.58	51.26	52.32	858,374	+1.06(+2.07%)
Nov 02, 2017	50.83	52.70	50.54	51.26	954,157	+0.79(+1.57%)

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.