Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.71	76.17	75.43	75.49	2,512,607	-0.20(-0.26%)
Jan 30, 2018	76.13	76.33	76.06	75.69	1,917,613	-0.54(-0.71%)
Jan 29, 2018	77.01	77.21	76.21	76.22	2,500,337	-0.91(-1.18%)
Jan 26, 2018	75.52	77.18	75.44	77.13	2,447,287	+1.93(+2.57%)
Jan 25, 2018	75.34	75.68	74.88	75.20	2,242,586	+0.14(+0.18%)
Jan 24, 2018	74.68	75.48	74.45	75.06	3,264,839	+0.41(+0.55%)
Jan 23, 2018	74.39	75.00	74.11	74.65	2,299,644	+0.23(+0.30%)
Jan 22, 2018	74.12	74.47	73.89	74.42	1,988,926	+0.57(+0.77%)
Jan 19, 2018	73.59	74.36	73.50	73.86	2,836,535	+0.47(+0.64%)
Jan 18, 2018	73.26	73.69	72.63	73.39	3,097,763	+0.03(+0.04%)
Jan 17, 2018	73.48	73.62	73.23	73.36	2,483,450	+0.24(+0.33%)
Jan 16, 2018	73.91	74.14	73.07	73.12	2,211,883	-0.43(-0.59%)
Jan 12, 2018		73.55	73.55	73.55	0	+0.65(+0.89%)
Jan 11, 2018	73.05	73.17	72.54	72.90	2,971,992	-0.13(-0.17%)
Jan 10, 2018	73.74	73.89	72.92	73.03	2,854,001	-0.75(-1.01%)
Jan 09, 2018	73.92	74.32	73.69	73.78	2,808,302	+0.00(+0.00%)
Jan 08, 2018	74.31	74.66	73.76	73.78	1,589,467	-0.79(-1.06%)
Jan 05, 2018	74.08	74.61	73.88	74.57	1,653,106	+0.51(+0.69%)
Jan 04, 2018	73.53	74.50	73.47	74.06	1,778,930	+0.76(+1.04%)
Jan 03, 2018	72.57	73.46	72.28	73.29	2,250,691	+0.94(+1.31%)
Jan 02, 2018	73.64	73.72	72.20	72.35	3,252,999	-0.89(-1.22%)
Dec 29, 2017		73.24	73.24	73.24	0	-0.52(-0.71%)
Dec 28, 2017	73.65	73.80	73.44	73.76	1,173,288	+0.25(+0.34%)
Dec 27, 2017	72.82	73.56	72.70	73.51	1,955,270	+0.85(+1.18%)
Dec 26, 2017	72.62	73.17	72.48	72.65	816,160	+0.05(+0.06%)
Dec 22, 2017	72.81	73.05	72.09	72.61	2,084,055	-0.02(-0.02%)
Dec 21, 2017	74.24	74.53	72.56	72.63	3,634,730	-1.27(-1.72%)
Dec 20, 2017	74.64	74.70	73.84	73.89	1,966,974	-0.36(-0.48%)
Dec 19, 2017	74.79	75.21	74.21	74.25	2,344,248	+0.02(+0.02%)
Dec 18, 2017	75.11	75.49	74.16	74.24	2,750,915	-0.55(-0.73%)
Dec 15, 2017	75.04	75.75	74.64	74.78	4,139,840	+0.08(+0.11%)
Dec 14, 2017	74.92	75.25	74.42	74.70	3,150,678	-0.34(-0.46%)
Dec 13, 2017	76.05	76.20	74.76	75.05	2,937,923	-1.12(-1.48%)
Dec 12, 2017	76.17	76.19	75.25	76.17	1,874,146	+0.65(+0.86%)
Dec 11, 2017	75.87	75.95	75.24	75.52	1,201,425	-0.18(-0.24%)
Dec 08, 2017	75.60	75.77	75.31	75.70	859,074	+0.36(+0.48%)
Dec 07, 2017	75.86	75.86	75.22	75.34	1,038,549	-0.60(-0.79%)
Dec 06, 2017	76.04	76.47	75.64	75.95	1,554,596	-0.55(-0.72%)
Dec 05, 2017	77.54	77.83	76.35	76.49	2,284,150	-0.86(-1.12%)
Dec 04, 2017	77.03	77.87	76.87	77.36	2,753,576	+0.82(+1.07%)
Dec 01, 2017	75.87	76.58	74.99	76.54	2,387,320	+1.02(+1.35%)
Nov 30, 2017	75.65	76.22	74.96	75.52	3,092,419	+0.30(+0.39%)
Nov 29, 2017	75.35	75.91	75.04	75.23	1,357,208	-0.02(-0.02%)
Nov 28, 2017	74.49	75.34	74.42	75.24	1,631,271	+1.01(+1.36%)
Nov 27, 2017	74.25	74.54	74.17	74.24	1,096,897	+0.14(+0.19%)
Nov 24, 2017	74.44	74.79	73.87	74.09	494,996	-0.28(-0.38%)
Nov 22, 2017	75.05	75.05	74.11	74.37	1,175,429	-0.72(-0.96%)
Nov 21, 2017	74.70	75.29	74.55	75.09	1,260,391	+0.47(+0.63%)
Nov 20, 2017	74.29	74.78	74.22	74.62	988,716	+0.52(+0.70%)
Nov 17, 2017	74.35	74.69	74.06	74.10	1,674,976	-0.50(-0.68%)
Nov 16, 2017	75.08	75.29	74.60	74.60	1,626,838	-0.21(-0.28%)
Nov 15, 2017	74.93	75.59	74.76	74.81	2,025,090	-0.41(-0.55%)
Nov 14, 2017	74.61	75.56	74.40	75.23	1,516,189	+0.54(+0.72%)
Nov 13, 2017	74.69	74.95	74.49	74.69	2,064,506	-0.13(-0.18%)
Nov 10, 2017	74.69	74.99	74.12	74.82	1,156,205	+0.20(+0.27%)
Nov 09, 2017	73.85	74.72	73.85	74.62	1,402,592	+0.45(+0.61%)
Nov 08, 2017	74.27	74.69	73.97	74.17	1,693,555	-0.03(-0.04%)
Nov 07, 2017	74.26	74.91	74.03	74.20	1,804,026	-0.15(-0.21%)
Nov 06, 2017	73.98	74.86	73.67	74.35	1,416,257	+0.22(+0.30%)
Nov 03, 2017	74.95	75.02	74.07	74.13	1,679,949	-1.15(-1.53%)
Nov 02, 2017	74.15	75.36	73.94	75.28	2,984,352	+1.12(+1.50%)

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.