Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.03	60.36	58.53	58.83	2,082,866	-1.06(-1.76%)
Jan 30, 2018	60.89	60.89	58.81	59.89	2,536,750	-1.73(-2.80%)
Jan 29, 2018	62.69	62.89	61.05	61.61	1,978,236	-1.40(-2.22%)
Jan 26, 2018	64.01	64.01	61.87	63.01	2,238,441	-0.60(-0.95%)
Jan 25, 2018	64.05	64.28	62.97	63.61	1,132,762	+0.09(+0.15%)
Jan 24, 2018	65.63	65.78	63.15	63.52	1,341,723	-2.15(-3.28%)
Jan 23, 2018	65.36	66.03	65.15	65.67	1,298,866	+0.58(+0.90%)
Jan 22, 2018	65.20	65.55	64.38	65.09	1,152,960	-0.06(-0.09%)
Jan 19, 2018	64.61	65.99	64.51	65.14	1,621,599	+0.75(+1.16%)
Jan 18, 2018	64.51	64.78	63.98	64.40	1,485,813	-0.11(-0.18%)
Jan 17, 2018	63.80	64.86	63.66	64.51	1,426,256	+0.91(+1.44%)
Jan 16, 2018	64.43	65.55	63.55	63.59	1,414,083	-0.46(-0.72%)
Jan 12, 2018		64.06	64.06	64.06	0	+0.82(+1.30%)
Jan 11, 2018	63.38	63.52	62.87	63.24	1,035,284	+0.02(+0.03%)
Jan 10, 2018				63.22	954,812	-0.68(-1.06%)
Jan 09, 2018	63.95	64.50	63.81	63.90	1,041,716	-0.04(-0.06%)
Jan 08, 2018	62.76	64.15	62.69	63.93	1,913,857	+1.32(+2.11%)
Jan 05, 2018	62.71	63.09	61.78	62.61	1,465,357	+0.75(+1.20%)
Jan 04, 2018	60.61	62.17	60.52	61.87	2,219,695	+1.77(+2.95%)
Jan 03, 2018	58.11	60.34	57.83	60.10	2,045,787	+2.20(+3.80%)
Jan 02, 2018	57.83	58.05	57.42	57.90	1,249,583	+0.21(+0.36%)
Dec 29, 2017		57.69	57.69	57.69	0	-0.55(-0.94%)
Dec 28, 2017	58.11	58.43	57.80	58.24	918,173	+0.29(+0.50%)
Dec 27, 2017	57.65	58.13	57.52	57.94	907,288	+0.33(+0.57%)
Dec 26, 2017	57.94	58.11	57.35	57.61	1,102,864	-0.76(-1.31%)
Dec 22, 2017	58.28	58.42	57.62	58.38	996,966	-0.05(-0.08%)
Dec 21, 2017	58.66	58.99	58.21	58.43	1,571,841	-0.15(-0.26%)
Dec 20, 2017	58.92	59.29	58.11	58.58	1,117,437	-0.34(-0.58%)
Dec 19, 2017	58.41	59.34	57.91	58.92	2,326,693	+0.68(+1.17%)
Dec 18, 2017	57.94	59.10	57.74	58.24	2,743,771	+0.73(+1.26%)
Dec 15, 2017	57.66	58.28	57.22	57.51	3,864,776	+0.08(+0.13%)
Dec 14, 2017	59.51	59.51	57.24	57.44	3,442,368	-1.67(-2.82%)
Dec 13, 2017	59.85	60.09	58.99	59.10	2,700,625	-0.71(-1.18%)
Dec 12, 2017	59.84	60.73	59.60	59.81	1,589,655	-0.08(-0.14%)
Dec 11, 2017	60.73	61.04	59.47	59.90	1,305,457	-0.83(-1.37%)
Dec 08, 2017	59.91	61.12	59.90	60.73	2,258,790	+1.12(+1.88%)
Dec 07, 2017	57.94	59.91	57.73	59.60	2,224,069	+1.13(+1.94%)
Dec 06, 2017	58.77	59.24	57.24	58.47	2,462,255	-0.85(-1.43%)
Dec 05, 2017		61.16	58.95	59.32	2,859,287	-0.40(-0.66%)
Dec 04, 2017	66.97	67.65	59.57	59.72	3,988,536	-5.60(-8.57%)
Dec 01, 2017	64.92	66.31	64.75	65.32	2,722,976	-0.04(-0.06%)
Nov 30, 2017	64.14	65.67	63.33	65.35	12,010,227	+1.29(+2.01%)
Nov 29, 2017	67.83	68.19	62.73	64.07	4,253,368	-3.77(-5.56%)
Nov 28, 2017	68.09	68.21	67.21	67.83	2,203,493	+0.28(+0.42%)
Nov 27, 2017	68.35	68.41	67.10	67.55	2,705,210	-0.54(-0.80%)
Nov 24, 2017	67.80	68.59	67.78	68.09	2,167,790	+0.58(+0.86%)
Nov 22, 2017	68.85	68.85	67.08	67.51	2,206,576	-0.81(-1.18%)
Nov 21, 2017	67.41	68.39	67.24	68.32	1,882,557	+1.39(+2.07%)
Nov 20, 2017	66.87	67.30	66.20	66.93	1,588,962	+0.66(+1.00%)
Nov 17, 2017	65.17	66.37	65.11	66.27	2,561,637	+1.22(+1.87%)
Nov 16, 2017	65.19	65.56	64.76	65.06	1,441,757	+0.20(+0.30%)
Nov 15, 2017	64.52	64.96	63.53	64.86	1,729,202	-0.08(-0.12%)
Nov 14, 2017	64.83	66.45	64.34	64.94	2,270,351	+0.11(+0.17%)
Nov 13, 2017	64.23	65.35	63.77	64.83	1,634,245	+0.54(+0.84%)
Nov 10, 2017	63.37	65.15	63.37	64.29	1,759,908	+0.95(+1.50%)
Nov 09, 2017	63.49	63.61	62.60	63.34	1,533,219	-0.49(-0.77%)
Nov 08, 2017	63.67	64.95	63.65	63.83	1,924,971	-0.29(-0.46%)
Nov 07, 2017	63.43	64.54	63.04	64.13	2,156,314	+0.69(+1.09%)
Nov 06, 2017	62.28	63.61	62.16	63.43	2,206,197	+0.78(+1.25%)
Nov 03, 2017	60.40	63.51	60.19	62.65	5,340,051	+2.57(+4.29%)
Nov 02, 2017	59.00	60.39	58.08	60.08	2,619,775	+1.16(+1.97%)

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.