Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	81.10	81.11	79.88	80.48	563,862	-0.25(-0.31%)
Jan 30, 2018	80.51	80.95	80.14	80.73	374,718	+0.26(+0.32%)
Jan 29, 2018	81.39	81.85	80.30	80.48	277,475	-1.29(-1.58%)
Jan 26, 2018	82.08	82.08	81.14	81.77	224,957	-0.27(-0.32%)
Jan 25, 2018	81.09	82.03	80.84	82.03	369,614	+1.13(+1.39%)
Jan 24, 2018	80.55	81.27	79.21	80.91	278,003	+0.55(+0.68%)
Jan 23, 2018	80.21	80.49	79.72	80.36	173,198	+0.13(+0.16%)
Jan 22, 2018	81.28	81.28	79.44	80.23	403,220	-1.05(-1.30%)
Jan 19, 2018	80.08	81.37	80.08	81.28	193,488	+1.26(+1.57%)
Jan 18, 2018	79.67	80.10	79.21	80.03	240,757	+0.37(+0.46%)
Jan 17, 2018	79.59	80.06	79.36	79.66	273,042	+0.55(+0.70%)
Jan 16, 2018	79.22	79.99	78.90	79.11	277,037	-0.29(-0.37%)
Jan 12, 2018		79.40	79.40	79.40	0	+0.28(+0.36%)
Jan 11, 2018	78.37	79.34	78.37	79.12	339,661	+0.53(+0.68%)
Jan 10, 2018	78.98	78.98	78.12	78.59	176,038	-0.66(-0.83%)
Jan 09, 2018	80.06	80.50	79.21	79.25	307,448	-0.74(-0.93%)
Jan 08, 2018	79.68	80.27	79.41	79.99	371,989	+0.27(+0.33%)
Jan 05, 2018	79.15	80.22	79.06	79.72	228,108	+0.83(+1.05%)
Jan 04, 2018	80.00	80.66	78.82	78.90	395,570	-1.08(-1.35%)
Jan 03, 2018	80.04	80.37	79.64	79.98	193,900	+0.17(+0.21%)
Jan 02, 2018	79.29	80.10	79.29	79.81	254,306	+0.67(+0.85%)
Dec 29, 2017		79.15	79.15	79.15	0	-0.43(-0.54%)
Dec 28, 2017	78.75	79.69	78.58	79.58	225,660	+1.04(+1.32%)
Dec 27, 2017	78.36	78.72	78.03	78.54	125,079	+0.21(+0.27%)
Dec 26, 2017	78.70	79.30	78.17	78.33	142,303	-0.47(-0.59%)
Dec 22, 2017	78.59	79.22	78.37	78.80	177,273	+0.13(+0.16%)
Dec 21, 2017	79.26	79.61	78.63	78.67	289,352	-0.52(-0.66%)
Dec 20, 2017	79.66	79.92	79.15	79.19	206,597	-0.23(-0.29%)
Dec 19, 2017	79.16	80.40	79.16	79.42	400,306	+0.01(+0.01%)
Dec 18, 2017	80.04	80.62	79.33	79.41	274,520	-0.38(-0.47%)
Dec 15, 2017	79.43	80.27	79.43	79.79	517,715	+0.56(+0.71%)
Dec 14, 2017	79.88	80.00	79.18	79.23	329,237	-0.29(-0.37%)
Dec 13, 2017	78.93	79.98	78.67	79.52	458,811	+0.24(+0.30%)
Dec 12, 2017	80.08	80.30	78.61	79.28	463,058	-0.78(-0.97%)
Dec 11, 2017	80.60	80.60	79.68	80.06	263,124	-0.57(-0.71%)
Dec 08, 2017	80.97	81.18	80.32	80.63	273,689	-0.44(-0.54%)
Dec 07, 2017	81.14	81.38	80.53	81.07	282,285	+0.19(+0.24%)
Dec 06, 2017	81.59	81.59	80.83	80.88	274,383	-0.76(-0.93%)
Dec 05, 2017	81.03	81.79	80.62	81.64	278,933	+0.86(+1.07%)
Dec 04, 2017	80.53	81.37	80.10	80.78	316,552	+0.42(+0.53%)
Dec 01, 2017	81.03	81.63	79.63	80.36	266,400	-0.74(-0.92%)
Nov 30, 2017	80.37	81.55	79.88	81.10	252,958	+0.78(+0.97%)
Nov 29, 2017	79.91	80.48	79.88	80.32	211,787	+0.60(+0.75%)
Nov 28, 2017	80.06	80.24	79.28	79.72	212,214	+0.16(+0.20%)
Nov 27, 2017	79.23	79.81	79.23	79.57	360,710	+0.45(+0.57%)
Nov 24, 2017	78.42	79.20	78.06	79.12	118,000	+0.37(+0.47%)
Nov 22, 2017	79.45	79.46	78.70	78.75	152,926	-0.63(-0.80%)
Nov 21, 2017	78.82	79.64	78.26	79.38	552,361	+0.98(+1.25%)
Nov 20, 2017	78.53	79.28	78.26	78.40	240,152	-0.17(-0.21%)
Nov 17, 2017		79.11	78.41	78.57	186,402	-0.42(-0.53%)
Nov 16, 2017	78.65	79.35	78.52	78.99	288,235	+0.58(+0.74%)
Nov 15, 2017	78.47	78.87	78.04	78.41	198,838	-0.12(-0.15%)
Nov 14, 2017	78.32	78.79	78.12	78.53	171,652	+0.02(+0.02%)
Nov 13, 2017	77.62	78.67	77.62	78.51	170,211	+0.62(+0.80%)
Nov 10, 2017	77.37	78.07	77.26	77.89	213,442	+0.14(+0.18%)
Nov 09, 2017	78.15	78.36	77.35	77.75	159,880	-0.89(-1.13%)
Nov 08, 2017	78.59	79.44	78.56	78.64	295,882	+0.01(+0.01%)
Nov 07, 2017	78.75	78.99	78.32	78.63	356,471	-0.12(-0.15%)
Nov 06, 2017	79.82	79.88	78.59	78.75	296,249	-1.00(-1.25%)
Nov 03, 2017	79.44	79.97	79.44	79.75	235,436	+0.31(+0.39%)
Nov 02, 2017	79.89	80.15	79.18	79.44	282,619	-0.74(-0.93%)

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.