Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	77.80	78.41	77.13	78.10	1,395,995	+0.40(+0.51%)
Jan 30, 2018	78.18	78.42	77.84	77.71	1,031,904	-1.90(-2.38%)
Jan 29, 2018	80.72	81.91	79.60	79.60	1,494,102	-2.40(-2.93%)
Jan 26, 2018	81.93	82.68	81.27	82.01	1,147,792	+0.48(+0.59%)
Jan 25, 2018	81.24	81.61	81.02	81.53	803,334	+0.84(+1.05%)
Jan 24, 2018	81.06	81.71	79.90	80.68	839,753	-0.33(-0.40%)
Jan 23, 2018	79.81	81.16	79.62	81.01	1,066,369	+0.47(+0.59%)
Jan 22, 2018	79.00	80.56	78.89	80.53	887,702	+1.34(+1.70%)
Jan 19, 2018	79.29	79.49	78.14	79.19	1,437,857	+0.16(+0.21%)
Jan 18, 2018	78.72	79.07	77.03	79.03	1,198,441	+0.08(+0.10%)
Jan 17, 2018	78.19	79.60	78.00	78.95	1,037,500	+0.64(+0.81%)
Jan 16, 2018	78.60	79.79	77.90	78.31	984,800	-0.81(-1.02%)
Jan 12, 2018		79.12	79.12	79.12	0	-0.16(-0.21%)
Jan 11, 2018	77.72	79.43	77.60	79.28	1,138,268	+1.65(+2.12%)
Jan 10, 2018		78.32		77.64	1,026,735	-0.66(-0.84%)
Jan 09, 2018	78.14	78.53	77.59	78.29	1,213,496	+0.61(+0.79%)
Jan 08, 2018	78.77	78.77	75.61	77.68	1,920,430	-0.91(-1.15%)
Jan 05, 2018	78.78	79.05	77.38	78.59	769,002	+0.09(+0.11%)
Jan 04, 2018	78.93	79.33	77.22	78.50	1,854,027	+1.41(+1.83%)
Jan 03, 2018	77.22	77.51	76.59	77.09	1,007,227	-0.22(-0.28%)
Jan 02, 2018	75.63	78.28	75.54	77.30	926,068	+2.18(+2.90%)
Dec 29, 2017		75.12	75.12	75.12	0	-0.09(-0.13%)
Dec 28, 2017	76.29	76.45	75.10	75.22	756,471	-1.07(-1.40%)
Dec 27, 2017	76.30	77.03	75.83	76.29	703,976	+0.50(+0.66%)
Dec 26, 2017	75.52	76.68	75.42	75.79	866,621	+0.79(+1.06%)
Dec 22, 2017	74.99	75.34	74.64	74.99	481,905	-0.15(-0.20%)
Dec 21, 2017	74.87	75.55	74.41	75.14	705,743	+0.56(+0.75%)
Dec 20, 2017	75.05	75.16	74.13	74.58	1,163,232	+0.55(+0.75%)
Dec 19, 2017	73.74	74.37	73.52	74.03	1,026,528	-0.42(-0.57%)
Dec 18, 2017	74.68	74.92	73.94	74.45	1,657,693	-0.10(-0.14%)
Dec 15, 2017	73.36	74.62	72.51	74.55	2,435,205	+2.12(+2.93%)
Dec 14, 2017	73.77	74.49	70.81	72.43	2,550,546	-1.71(-2.30%)
Dec 13, 2017	74.29	74.65	73.64	74.14	1,283,791	+0.09(+0.12%)
Dec 12, 2017	74.05	75.47	73.62	74.05	1,624,772	+0.28(+0.39%)
Dec 11, 2017	73.54	74.74	73.44	73.77	1,113,085	-0.01(-0.01%)
Dec 08, 2017	73.00	73.90	72.22	73.78	1,118,034	+2.35(+3.29%)
Dec 07, 2017	71.14	71.67	70.07	71.42	982,794	+0.42(+0.59%)
Dec 06, 2017		72.14	70.40	71.00	1,159,875	-1.03(-1.44%)
Dec 05, 2017	74.54	74.67	71.85	72.04	1,556,455	-2.34(-3.15%)
Dec 04, 2017	75.79	75.87	74.33	74.38	1,010,083	-0.60(-0.80%)
Dec 01, 2017	75.32	76.19	74.73	74.98	968,246	-0.18(-0.24%)
Nov 30, 2017	76.35	76.46	74.90	75.16	1,201,517	-0.30(-0.40%)
Nov 29, 2017	74.93	75.97	74.93	75.47	791,067	+0.59(+0.79%)
Nov 28, 2017	74.55	75.22	73.67	74.87	857,118	+0.83(+1.13%)
Nov 27, 2017	74.79	75.04	73.49	74.04	998,887	-0.44(-0.59%)
Nov 24, 2017	74.96	75.20	73.89	74.48	260,502	-0.11(-0.15%)
Nov 22, 2017	74.42	74.77	74.19	74.59	560,211	-0.04(-0.06%)
Nov 21, 2017	73.64	75.30	73.47	74.63	817,861	+1.33(+1.82%)
Nov 20, 2017	73.75	73.78	72.83	73.30	1,125,843	-0.59(-0.80%)
Nov 17, 2017	74.43	74.66	73.81	73.89	1,381,576	-0.95(-1.28%)
Nov 16, 2017	74.04	75.50	73.98	74.85	1,542,536	+1.03(+1.40%)
Nov 15, 2017	73.81	74.43	72.81	73.81	1,189,103	-0.17(-0.23%)
Nov 14, 2017	74.61	74.69	73.60	73.99	2,244,014	-0.69(-0.92%)
Nov 13, 2017	75.29	76.00	74.37	74.67	2,027,639	-0.77(-1.03%)
Nov 10, 2017	76.57	76.57	74.67	75.45	1,634,777	-0.25(-0.33%)
Nov 09, 2017	78.34	78.92	75.43	75.70	8,064,851	+5.84(+8.36%)
Nov 08, 2017	68.94	70.56	68.57	69.86	2,539,041	+0.43(+0.62%)
Nov 07, 2017	71.66	71.67	69.13	69.43	1,128,854	-2.35(-3.27%)
Nov 06, 2017	72.00	72.34	70.98	71.78	1,346,048	+0.92(+1.30%)
Nov 03, 2017	69.56	71.10	69.43	70.86	1,233,119	+0.94(+1.34%)
Nov 02, 2017	70.09	71.70	69.45	69.92	1,282,809	-1.10(-1.55%)

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.