Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.58	73.73	72.15	73.04	1,590,639	+1.02(+1.42%)
Jan 30, 2018	71.94	73.21	71.40	72.02	2,516,524	-2.23(-3.01%)
Jan 29, 2018	75.99	76.75	74.15	74.25	2,810,253	-1.48(-1.96%)
Jan 26, 2018	74.87	75.74	74.01	75.74	2,073,038	+1.41(+1.90%)
Jan 25, 2018	75.09	75.12	73.65	74.33	2,092,410	-0.19(-0.25%)
Jan 24, 2018	74.41	75.16	73.06	74.51	2,885,155	+0.84(+1.14%)
Jan 23, 2018	73.01	73.85	72.17	73.67	2,796,747	+0.64(+0.88%)
Jan 22, 2018	71.00	73.06	71.00	73.03	2,158,941	+1.76(+2.47%)
Jan 19, 2018	70.26	71.27	70.08	71.27	1,734,011	+1.45(+2.07%)
Jan 18, 2018	70.51	70.62	69.53	69.82	1,589,046	-0.51(-0.72%)
Jan 17, 2018	69.15	70.64	68.06	70.33	2,398,968	+1.69(+2.46%)
Jan 16, 2018	70.45	71.06	67.87	68.65	2,920,860	-0.42(-0.60%)
Jan 12, 2018		69.06	69.06	69.06	0	+1.09(+1.61%)
Jan 11, 2018	67.87	68.01	67.13	67.97	2,015,398	+0.77(+1.14%)
Jan 10, 2018	66.61	67.76	66.05	67.20	2,518,491	+0.66(+0.99%)
Jan 09, 2018	66.27	67.36	66.17	66.54	1,787,564	+0.69(+1.04%)
Jan 08, 2018	65.55	66.09	65.14	65.86	1,608,948	+0.10(+0.16%)
Jan 05, 2018	65.57	65.84	64.70	65.75	1,900,438	+0.95(+1.46%)
Jan 04, 2018	64.41	66.19	64.33	64.81	2,832,020	+0.98(+1.54%)
Jan 03, 2018	63.02	63.99	62.88	63.83	1,366,577	+0.85(+1.35%)
Jan 02, 2018	64.12	64.12	62.44	62.97	1,777,227	-0.41(-0.64%)
Dec 29, 2017		63.38	63.38	63.38	0	-0.82(-1.27%)
Dec 28, 2017	63.70	64.23	63.43	64.20	680,217	+0.81(+1.27%)
Dec 27, 2017	63.11	63.55	62.95	63.39	701,330	+0.27(+0.43%)
Dec 26, 2017	63.32	63.74	62.67	63.12	944,886	-0.26(-0.41%)
Dec 22, 2017	63.85	63.87	62.56	63.38	1,067,473	-0.09(-0.15%)
Dec 21, 2017	63.17	63.98	63.11	63.47	1,219,661	+0.91(+1.45%)
Dec 20, 2017	64.25	64.41	62.47	62.56	1,399,337	-0.70(-1.10%)
Dec 19, 2017	65.29	65.29	63.16	63.26	1,412,248	-1.36(-2.10%)
Dec 18, 2017	64.48	65.27	64.25	64.62	1,601,426	+1.32(+2.09%)
Dec 15, 2017	62.45	64.02	62.18	63.29	1,360,690	+1.61(+2.61%)
Dec 14, 2017	63.05	63.34	61.51	61.68	1,055,056	-0.81(-1.30%)
Dec 13, 2017	64.35	64.48	62.45	62.50	1,613,974	-1.75(-2.72%)
Dec 12, 2017	63.04	64.82	62.80	64.25	1,681,814	+1.54(+2.45%)
Dec 11, 2017	62.96	63.16	62.32	62.71	1,056,016	-0.19(-0.31%)
Dec 08, 2017	62.73	62.91	61.88	62.90	1,272,731	+0.94(+1.51%)
Dec 07, 2017	60.88	62.48	60.63	61.97	982,949	+0.68(+1.10%)
Dec 06, 2017	61.02	61.83	60.80	61.29	1,224,606	-0.11(-0.18%)
Dec 05, 2017	62.78	63.07	61.15	61.40	1,844,268	-0.84(-1.35%)
Dec 04, 2017	64.16	64.35	62.25	62.25	2,788,576	+1.00(+1.63%)
Dec 01, 2017	61.16	61.85	58.83	61.25	2,537,778	+0.24(+0.39%)
Nov 30, 2017	60.97	62.76	60.24	61.01	2,925,126	+1.06(+1.78%)
Nov 29, 2017	59.52	60.68	59.04	59.94	2,411,910	+1.46(+2.50%)
Nov 28, 2017	55.85	58.63	55.66	58.48	2,692,557	+2.92(+5.25%)
Nov 27, 2017	55.77	56.39	55.56	55.56	852,665	-0.23(-0.41%)
Nov 24, 2017	56.12	56.17	55.73	55.79	248,457	+0.11(+0.20%)
Nov 22, 2017	56.38	56.79	55.64	55.68	901,244	-0.66(-1.17%)
Nov 21, 2017	56.07	56.39	55.92	56.34	998,103	+0.77(+1.38%)
Nov 20, 2017	55.37	55.82	55.02	55.57	768,984	+0.55(+0.99%)
Nov 17, 2017	55.07	55.31	54.62	55.02	644,077	-0.36(-0.65%)
Nov 16, 2017	55.56	55.97	55.36	55.39	1,122,066	+0.44(+0.81%)
Nov 15, 2017	54.16	55.58	53.63	54.94	1,244,876	-0.26(-0.47%)
Nov 14, 2017	54.58	55.22	54.21	55.20	797,992	+0.03(+0.05%)
Nov 13, 2017	54.17	55.32	54.08	55.17	709,177	+0.32(+0.59%)
Nov 10, 2017	55.13	55.31	54.67	54.85	993,368	-0.29(-0.52%)
Nov 09, 2017	54.64	55.44	53.73	55.14	2,175,245	-0.44(-0.80%)
Nov 08, 2017	55.72	55.96	55.02	55.58	1,256,502	-0.36(-0.65%)
Nov 07, 2017	57.31	57.85	55.59	55.94	1,850,385	-1.40(-2.44%)
Nov 06, 2017	56.71	57.57	56.65	57.34	1,071,869	+0.42(+0.73%)
Nov 03, 2017	56.95	57.05	56.34	56.92	1,686,268	-0.38(-0.66%)
Nov 02, 2017	56.24	57.45	55.68	57.30	1,570,527	+1.19(+2.13%)

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.