Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.38	81.74	76.99	77.97	8,866,922	-2.96(-3.66%)
Jan 30, 2018	81.62	82.54	80.83	80.92	3,665,147	-1.18(-1.43%)
Jan 29, 2018	82.08	83.23	81.91	82.10	2,490,613	-0.36(-0.43%)
Jan 26, 2018	82.98	85.40	82.33	82.46	3,326,528	+0.17(+0.21%)
Jan 25, 2018	82.39	84.10	82.11	82.29	2,635,690	+0.30(+0.36%)
Jan 24, 2018	81.09	82.28	80.40	81.99	2,071,212	+1.09(+1.35%)
Jan 23, 2018	81.18	81.54	80.41	80.90	1,197,607	-0.45(-0.56%)
Jan 22, 2018	80.87	81.56	80.21	81.35	1,140,787	+0.23(+0.28%)
Jan 19, 2018	80.17	81.22	79.78	81.12	1,903,073	+1.26(+1.58%)
Jan 18, 2018	79.39	80.60	78.72	79.86	1,616,980	+0.60(+0.75%)
Jan 17, 2018	79.51	79.81	79.01	79.26	1,295,407	+0.01(+0.01%)
Jan 16, 2018	80.56	80.77	79.12	79.25	1,878,393	-1.12(-1.39%)
Jan 12, 2018		80.37	80.37	80.37	0	+0.31(+0.38%)
Jan 11, 2018	78.16	80.14	78.15	80.06	1,243,822	+2.11(+2.71%)
Jan 10, 2018				77.95	1,223,606	-0.02(-0.02%)
Jan 09, 2018	77.50	78.78	77.50	77.97	2,267,046	+0.58(+0.75%)
Jan 08, 2018	76.20	77.75	76.20	77.39	1,270,786	+1.03(+1.35%)
Jan 05, 2018	76.79	77.29	76.07	76.36	1,058,718	-0.13(-0.17%)
Jan 04, 2018	77.01	77.24	76.02	76.48	1,889,527	+0.20(+0.26%)
Jan 03, 2018	76.02	76.38	75.40	76.29	1,424,466	-0.21(-0.28%)
Jan 02, 2018	76.50	76.64	75.72	76.50	1,159,970	+0.55(+0.73%)
Dec 29, 2017		75.95	75.95	75.95	0	-0.32(-0.41%)
Dec 28, 2017	76.30	76.34	75.33	76.26	886,909	-0.03(-0.04%)
Dec 27, 2017	75.84	76.55	75.20	76.30	791,207	+0.61(+0.80%)
Dec 26, 2017	75.53	76.48	75.41	75.69	869,284	+0.08(+0.10%)
Dec 22, 2017	74.35	76.07	74.07	75.61	1,586,040	+1.34(+1.80%)
Dec 21, 2017	74.15	74.39	73.62	74.28	1,110,536	+0.32(+0.44%)
Dec 20, 2017	74.44	74.73	73.93	73.95	1,467,333	+0.10(+0.14%)
Dec 19, 2017	73.98	74.43	73.67	73.85	1,283,245	-0.45(-0.61%)
Dec 18, 2017	74.06	74.84	73.62	74.30	2,134,779	+0.81(+1.10%)
Dec 15, 2017	72.97	73.95	72.62	73.49	3,750,835	+0.75(+1.03%)
Dec 14, 2017	74.66	74.66	72.60	72.74	2,735,547	-1.68(-2.26%)
Dec 13, 2017	74.69	75.07	74.26	74.42	1,796,749	-0.19(-0.26%)
Dec 12, 2017	74.78	74.99	74.12	74.61	1,076,713	+0.03(+0.03%)
Dec 11, 2017	74.85	74.97	74.28	74.59	1,135,957	-0.35(-0.46%)
Dec 08, 2017	74.11	74.96	73.85	74.94	1,475,942	+0.81(+1.10%)
Dec 07, 2017	73.64	74.40	73.30	74.12	2,015,435	+0.23(+0.31%)
Dec 06, 2017	72.68	74.05	72.46	73.89	1,745,288	+1.04(+1.43%)
Dec 05, 2017	73.71	74.08	72.67	72.85	1,925,099	-0.71(-0.97%)
Dec 04, 2017	74.23	75.10	73.41	73.56	3,001,169	+0.19(+0.25%)
Dec 01, 2017	73.43	73.78	72.38	73.38	2,393,005	-0.09(-0.13%)
Nov 30, 2017	71.52	73.91	71.52	73.47	3,854,796	+1.83(+2.56%)
Nov 29, 2017	69.02	71.70	69.02	71.64	2,571,916	+2.51(+3.63%)
Nov 28, 2017	68.00	69.21	67.59	69.13	1,657,626	+1.69(+2.50%)
Nov 27, 2017	67.41	67.87	67.29	67.44	1,259,576	-0.11(-0.16%)
Nov 24, 2017	67.37	67.76	66.05	67.55	383,915	+0.36(+0.54%)
Nov 22, 2017	66.74	67.64	66.73	67.19	1,057,663	+0.38(+0.57%)
Nov 21, 2017	66.63	66.98	66.39	66.81	1,550,469	+0.31(+0.46%)
Nov 20, 2017	66.65	66.93	66.33	66.50	1,586,941	-0.01(-0.01%)
Nov 17, 2017	66.77	67.25	65.73	66.51	3,031,662	-1.66(-2.44%)
Nov 16, 2017	67.89	68.28	67.79	68.17	1,088,713	+0.38(+0.56%)
Nov 15, 2017	67.92	67.99	67.42	67.79	1,301,843	-0.36(-0.52%)
Nov 14, 2017	67.92	68.35	67.83	68.15	1,198,883	+0.01(+0.01%)
Nov 13, 2017	68.12	68.26	67.65	68.14	1,398,704	+0.03(+0.04%)
Nov 10, 2017	68.09	68.24	67.87	68.11	1,316,021	-0.30(-0.43%)
Nov 09, 2017	68.01	68.76	67.95	68.41	2,659,437	+0.04(+0.06%)
Nov 08, 2017	68.05	68.62	67.83	68.37	1,848,608	+0.11(+0.16%)
Nov 07, 2017	67.40	68.51	67.07	68.26	2,843,309	+1.20(+1.80%)
Nov 06, 2017	67.37	67.54	66.41	67.05	2,574,812	-0.31(-0.45%)
Nov 03, 2017	67.41	67.95	66.98	67.36	2,769,875	-0.09(-0.14%)
Nov 02, 2017	67.96	68.98	66.64	67.45	4,977,731	+0.19(+0.28%)

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.