Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	74.06	74.11	73.94	74.02	9,977,892	+0.12(+0.16%)
Jan 30, 2018	74.08	74.20	73.88	73.90	11,155,685	-0.32(-0.43%)
Jan 29, 2018	74.30	74.36	74.20	74.22	7,468,920	-0.24(-0.33%)
Jan 26, 2018	74.44	74.52	74.40	74.46	3,927,275	+0.06(+0.08%)
Jan 25, 2018	74.48	74.50	74.34	74.40	6,024,303	-0.08(-0.11%)
Jan 24, 2018	74.48	74.58	74.38	74.48	5,694,052	-0.06(-0.08%)
Jan 23, 2018	74.34	74.56	74.32	74.54	4,556,201	+0.22(+0.30%)
Jan 22, 2018	74.26	74.36	74.22	74.32	6,933,066	+0.06(+0.08%)
Jan 19, 2018	74.20	74.28	74.18	74.26	5,055,713	+0.02(+0.03%)
Jan 18, 2018	74.28	74.30	74.15	74.24	8,593,368	-0.06(-0.08%)
Jan 17, 2018	74.32	74.42	74.28	74.30	6,238,962	-0.06(-0.08%)
Jan 16, 2018	74.40	74.48	74.26	74.36	8,660,900	+0.02(+0.03%)
Jan 12, 2018		74.34	74.34	74.34	0	-0.12(-0.16%)
Jan 11, 2018	74.28	74.50	74.24	74.46	4,980,084	+0.18(+0.24%)
Jan 10, 2018	74.24	74.34	74.08	74.28	24,515,872	-0.14(-0.19%)
Jan 09, 2018	74.66	74.68	74.38	74.42	4,355,122	-0.18(-0.24%)
Jan 08, 2018	74.64	74.72	74.59	74.60	5,185,567	-0.08(-0.11%)
Jan 05, 2018	74.64	74.72	74.62	74.68	4,053,286	+0.08(+0.11%)
Jan 04, 2018	74.52	74.68	74.50	74.60	4,294,907	+0.10(+0.14%)
Jan 03, 2018	74.16	74.52	74.14	74.50	12,651,226	+0.36(+0.49%)
Jan 02, 2018	74.12	74.16	74.06	74.14	5,689,783	+0.08(+0.11%)
Dec 29, 2017		74.06	74.06	74.06	0	+0.12(+0.16%)
Dec 28, 2017	73.98	74.02	73.92	73.94	2,607,196	-0.06(-0.08%)
Dec 27, 2017	73.98	74.04	73.96	74.00	3,070,183	+0.02(+0.03%)
Dec 26, 2017	73.94	73.98	73.84	73.98	2,198,959	+0.10(+0.14%)
Dec 22, 2017	73.78	73.90	73.73	73.88	6,961,463	+0.14(+0.19%)
Dec 21, 2017	73.76	73.82	73.69	73.73	3,051,873	+0.02(+0.03%)
Dec 20, 2017	73.71	73.73	73.61	73.71	5,173,585	+0.08(+0.11%)
Dec 19, 2017	73.76	73.80	73.61	73.63	3,084,726	-0.14(-0.18%)
Dec 18, 2017	73.77	73.87	73.73	73.77	5,958,868	+0.08(+0.11%)
Dec 15, 2017	73.73	73.79	73.65	73.69	3,158,883	+0.02(+0.03%)
Dec 14, 2017	73.85	73.89	73.57	73.67	6,803,063	-0.18(-0.24%)
Dec 13, 2017	73.87	73.93	73.79	73.85	4,170,921	+0.00(+0.00%)
Dec 12, 2017	73.83	73.91	73.83	73.85	2,248,939	+0.00(+0.00%)
Dec 11, 2017	73.84	73.89	73.81	73.85	2,795,508	+0.04(+0.05%)
Dec 08, 2017	73.85	73.85	73.75	73.81	2,998,045	+0.04(+0.05%)
Dec 07, 2017	73.73	73.77	73.65	73.77	4,942,322	+0.06(+0.08%)
Dec 06, 2017	73.77	73.87	73.67	73.71	3,870,635	-0.08(-0.11%)
Dec 05, 2017	73.83	73.87	73.73	73.79	3,783,814	+0.04(+0.05%)
Dec 04, 2017	73.95	73.99	73.73	73.75	4,167,372	-0.04(-0.05%)
Dec 01, 2017	73.91	73.95	73.63	73.79	7,929,289	-0.05(-0.06%)
Nov 30, 2017	73.92	73.98	73.84	73.84	7,732,878	-0.02(-0.03%)
Nov 29, 2017	73.90	73.96	73.80	73.86	4,463,744	-0.10(-0.14%)
Nov 28, 2017	73.78	74.00	73.76	73.96	11,238,772	+0.20(+0.27%)
Nov 27, 2017	73.92	73.96	73.64	73.76	3,764,076	-0.18(-0.24%)
Nov 24, 2017	73.86	73.96	73.86	73.94	1,494,470	+0.06(+0.08%)
Nov 22, 2017	73.78	73.90	73.74	73.88	4,967,245	+0.16(+0.22%)
Nov 21, 2017	73.70	73.80	73.66	73.72	4,832,510	+0.14(+0.19%)
Nov 20, 2017	73.56	73.70	73.54	73.58	2,995,205	+0.04(+0.05%)
Nov 17, 2017	73.44	73.58	73.42	73.54	5,703,299	-0.04(-0.05%)
Nov 16, 2017	73.28	73.70	73.26	73.58	10,810,151	+0.68(+0.93%)
Nov 15, 2017	72.72	72.98	72.52	72.90	9,243,317	-0.06(-0.08%)
Nov 14, 2017	73.16	73.20	72.86	72.96	5,370,559	-0.28(-0.38%)
Nov 13, 2017	73.24	73.32	73.22	73.24	7,250,912	-0.08(-0.11%)
Nov 10, 2017	73.04	73.38	73.02	73.32	8,137,962	+0.34(+0.47%)
Nov 09, 2017	73.30	73.30	72.86	72.98	18,910,742	-0.48(-0.65%)
Nov 08, 2017	73.76	73.79	73.44	73.46	5,993,394	-0.36(-0.49%)
Nov 07, 2017	73.94	74.00	73.78	73.82	8,993,673	-0.10(-0.14%)
Nov 06, 2017	73.98	74.07	73.92	73.92	8,495,929	-0.04(-0.05%)
Nov 03, 2017	74.02	74.08	73.92	73.96	4,434,744	-0.04(-0.05%)
Nov 02, 2017	74.04	74.07	73.90	74.00	4,798,529	-0.04(-0.05%)

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.