Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	67.57	68.25	66.49	66.65	1,776,055	-0.75(-1.11%)
Jan 30, 2018	67.19	67.56	66.97	67.40	906,220	-0.31(-0.46%)
Jan 29, 2018	68.32	68.70	67.55	67.71	858,112	-0.92(-1.34%)
Jan 26, 2018	67.80	68.66	67.68	68.63	872,067	+1.08(+1.60%)
Jan 25, 2018	67.26	67.84	66.74	67.56	769,140	+0.62(+0.92%)
Jan 24, 2018	67.10	67.47	66.52	66.94	672,249	-0.04(-0.06%)
Jan 23, 2018	66.87	67.12	66.59	66.97	928,078	-0.04(-0.06%)
Jan 22, 2018	66.37	67.02	65.95	67.01	861,562	+0.68(+1.03%)
Jan 19, 2018	65.99	69.33	65.71	66.33	1,324,814	+0.74(+1.13%)
Jan 18, 2018	65.34	65.75	65.25	65.59	1,108,107	+0.08(+0.13%)
Jan 17, 2018	65.49	65.71	65.21	65.51	1,037,850	+0.44(+0.68%)
Jan 16, 2018	65.38	65.94	64.68	65.06	1,009,036	+0.07(+0.11%)
Jan 12, 2018		64.99	64.99	64.99	0	+0.45(+0.70%)
Jan 11, 2018	63.48	64.55	63.28	64.54	955,016	+0.89(+1.41%)
Jan 10, 2018				63.64	851,018	-0.46(-0.72%)
Jan 09, 2018	64.16	64.45	63.99	64.11	745,431	+0.02(+0.03%)
Jan 08, 2018	63.83	64.19	63.51	64.09	601,368	+0.23(+0.36%)
Jan 05, 2018	64.11	64.14	63.68	63.86	722,858	-0.12(-0.19%)
Jan 04, 2018	63.67	64.23	63.67	63.98	864,001	+0.42(+0.67%)
Jan 03, 2018	62.71	63.56	62.69	63.55	844,376	+0.77(+1.22%)
Jan 02, 2018	62.92	62.92	62.26	62.79	951,671	-0.12(-0.19%)
Dec 29, 2017		62.91	62.91	62.91	0	-0.05(-0.07%)
Dec 28, 2017	62.92	63.03	62.51	62.95	505,560	+0.02(+0.03%)
Dec 27, 2017	62.48	63.09	62.41	62.93	560,873	+0.67(+1.08%)
Dec 26, 2017	62.43	62.49	62.17	62.26	238,059	-0.07(-0.12%)
Dec 22, 2017	62.67	62.68	61.98	62.33	364,691	-0.16(-0.25%)
Dec 21, 2017	62.92	63.30	62.38	62.49	702,478	-0.06(-0.10%)
Dec 20, 2017	62.94	63.06	62.51	62.56	588,764	-0.04(-0.06%)
Dec 19, 2017	62.90	62.90	62.44	62.59	801,423	-0.04(-0.06%)
Dec 18, 2017	62.76	63.13	62.35	62.63	1,179,715	+0.30(+0.49%)
Dec 15, 2017	62.03	62.72	61.99	62.33	1,971,891	+0.80(+1.30%)
Dec 14, 2017	62.26	62.34	61.48	61.52	1,081,342	-0.73(-1.17%)
Dec 13, 2017	62.41	62.74	62.09	62.25	1,062,051	-0.05(-0.07%)
Dec 12, 2017	62.30	62.69	61.62	62.30	1,083,249	+0.24(+0.39%)
Dec 11, 2017	63.07	63.09	61.92	62.06	781,941	-0.84(-1.33%)
Dec 08, 2017	63.19	63.20	62.80	62.90	738,593	-0.18(-0.28%)
Dec 07, 2017	62.66	63.44	62.39	63.07	807,104	+0.37(+0.59%)
Dec 06, 2017	62.57	62.95	62.17	62.70	1,164,131	+0.13(+0.21%)
Dec 05, 2017	63.41	63.76	62.45	62.57	800,466	-0.86(-1.35%)
Dec 04, 2017	64.11	64.46	63.33	63.43	895,162	-0.22(-0.35%)
Dec 01, 2017	63.99	64.26	62.94	63.65	731,569	-0.30(-0.48%)
Nov 30, 2017	62.91	64.28	62.80	63.96	1,626,786	+1.05(+1.67%)
Nov 29, 2017	63.28	63.45	62.71	62.91	975,551	-0.30(-0.47%)
Nov 28, 2017	62.60	63.22	62.16	63.20	749,409	+0.81(+1.30%)
Nov 27, 2017	62.24	62.54	62.18	62.39	533,825	-0.05(-0.07%)
Nov 24, 2017	62.27	62.71	62.09	62.44	212,366	+0.31(+0.50%)
Nov 22, 2017	62.18	62.63	61.82	62.12	455,695	-0.06(-0.09%)
Nov 21, 2017	62.10	62.26	61.84	62.18	1,213,649	+0.39(+0.63%)
Nov 20, 2017	61.34	61.81	61.06	61.79	358,903	+0.53(+0.86%)
Nov 17, 2017	61.03	61.48	60.58	61.26	608,777	-0.06(-0.09%)
Nov 16, 2017	60.78	61.56	60.64	61.32	504,734	+0.54(+0.88%)
Nov 15, 2017	60.84	61.04	60.59	60.78	535,351	-0.41(-0.66%)
Nov 14, 2017	60.79	61.27	60.79	61.19	662,336	+0.29(+0.47%)
Nov 13, 2017	60.98	61.22	60.78	60.90	521,159	-0.20(-0.33%)
Nov 10, 2017	61.14	61.30	60.70	61.11	546,455	-0.03(-0.05%)
Nov 09, 2017	60.99	61.32	60.58	61.14	423,985	-0.25(-0.41%)
Nov 08, 2017	61.44	61.83	61.14	61.38	528,829	-0.06(-0.09%)
Nov 07, 2017	61.42	61.63	61.02	61.44	561,554	+0.06(+0.11%)
Nov 06, 2017	61.49	61.98	60.88	61.38	709,770	-0.03(-0.05%)
Nov 03, 2017	61.78	61.84	61.30	61.40	685,937	-0.45(-0.73%)
Nov 02, 2017	61.13	61.88	60.33	61.85	1,299,407	+0.84(+1.38%)

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.